{"t":"IFF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1974-12-17",1.6249,1.8088,1.6249,1.7782,310800.0],["1974-12-18",1.8395,1.9008,1.8395,1.8497,95400.0],["1974-12-19",1.8497,1.9826,1.8191,1.9417,143100.0],["1974-12-20",1.9417,1.9519,1.8906,1.8906,75300.0],["1974-12-23",1.8906,1.9621,1.8599,1.9621,112800.0],["1974-12-24",1.9724,2.0439,1.9724,2.003,65700.0],["1974-12-26",2.003,2.0745,1.9826,2.003,40800.0],["1974-12-27",1.9826,1.9826,1.9008,1.911,82500.0],["1974-12-30",1.911,1.9826,1.8906,1.9826,37800.0],["1974-12-31",2.0132,2.0745,2.0132,2.0235,74100.0],["1975-01-02",2.0235,2.187,2.0235,2.1052,119100.0],["1975-01-03",2.1052,2.1052,2.0439,2.0541,43800.0],["1975-01-06",2.0541,2.1359,2.0439,2.0439,137100.0],["1975-01-07",2.0337,2.0337,2.003,2.0235,25500.0],["1975-01-08",2.0235,2.0745,1.9724,1.9826,95100.0],["1975-01-09",1.9826,2.0235,1.9315,2.003,128700.0],["1975-01-10",2.0541,2.1461,2.0541,2.0541,101100.0],["1975-01-13",2.0541,2.095,2.0235,2.0235,95700.0],["1975-01-14",2.0235,2.095,2.0235,2.095,145800.0],["1975-01-15",2.095,2.1461,2.0643,2.1461,161700.0],["1975-01-16",2.1461,2.1972,2.1256,2.1256,80100.0],["1975-01-17",2.1256,2.1256,2.0235,2.0439,61500.0],["1975-01-20",2.0439,2.0848,2.0234,2.0745,51900.0],["1975-01-21",2.1052,2.1461,2.1052,2.1052,62400.0],["1975-01-22",2.0745,2.0745,2.0235,2.0541,57600.0],["1975-01-23",2.0643,2.1256,2.0643,2.1154,41700.0],["1975-01-24",2.1154,2.1256,2.0439,2.1052,89700.0],["1975-01-27",2.187,2.2585,2.187,2.2278,99000.0],["1975-01-28",2.2278,2.2892,2.187,2.2483,134100.0],["1975-01-29",2.2483,2.2585,2.2074,2.2278,111900.0],["1975-01-30",2.2278,2.2483,2.1256,2.1461,71700.0],["1975-01-31",2.1461,2.2483,2.1359,2.2278,113100.0],["1975-02-03",2.2381,2.3914,2.2381,2.3505,78300.0],["1975-02-04",2.3505,2.3913,2.2483,2.2585,74100.0],["1975-02-05",2.2687,2.3505,2.2687,2.33,126600.0],["1975-02-06",2.3403,2.4833,2.3403,2.3403,205800.0],["1975-02-07",2.2892,2.2892,2.2483,2.2687,85800.0],["1975-02-10",2.2687,2.2994,2.2687,2.2994,141000.0],["1975-02-11",2.2892,2.2892,2.2483,2.2483,66900.0],["1975-02-12",2.2483,2.2892,2.2278,2.2789,316800.0],["1975-02-13",2.2789,2.3505,2.2789,2.2789,231900.0],["1975-02-14",2.2789,2.3198,2.2687,2.2789,122400.0],["1975-02-18",2.2687,2.2687,2.187,2.2176,67200.0],["1975-02-19",2.2176,2.2381,2.1359,2.2381,99000.0],["1975-02-20",2.2381,2.2789,2.1461,2.2789,120900.0],["1975-02-21",2.2687,2.2687,2.187,2.2176,151500.0],["1975-02-24",2.2176,2.2789,2.2176,2.2278,138900.0],["1975-02-25",2.2278,2.2483,2.1563,2.187,100500.0],["1975-02-26",2.187,2.2278,2.1767,2.2176,99900.0],["1975-02-27",2.2176,2.2687,2.2074,2.2278,87900.0],["1975-02-28",2.2278,2.2892,2.2278,2.2892,37200.0],["1975-03-03",2.3096,2.3709,2.3096,2.3709,78900.0],["1975-03-04",2.422,2.5344,2.422,2.4527,224400.0],["1975-03-05",2.4527,2.5753,2.422,2.514,159300.0],["1975-03-06",2.514,2.5957,2.4731,2.5855,55200.0],["1975-03-07",2.5855,2.6673,2.5549,2.606,174300.0],["1975-03-10",2.606,2.6366,2.5446,2.6162,85200.0],["1975-03-11",2.6162,2.6366,2.5549,2.5753,109800.0],["1975-03-12",2.5753,2.5753,2.4935,2.4935,161100.0],["1975-03-13",2.4935,2.5242,2.4424,2.5242,26100.0],["1975-03-14",2.4833,2.4833,2.4118,2.4424,144300.0],["1975-03-17",2.4527,2.606,2.4527,2.606,114900.0],["1975-03-18",2.6121,2.6531,2.5609,2.6121,134400.0],["1975-03-19",2.6019,2.6019,2.5097,2.5199,53100.0],["1975-03-20",2.5199,2.5711,2.5097,2.5199,72300.0],["1975-03-21",2.5199,2.6223,2.4482,2.5404,105900.0],["1975-03-24",2.4585,2.4585,2.397,2.438,151500.0],["1975-03-25",2.438,2.4789,2.2741,2.4687,240900.0],["1975-03-26",2.4687,2.5199,2.438,2.4789,104700.0],["1975-03-27",2.4789,2.5506,2.4687,2.4687,69900.0],["1975-03-31",2.4687,2.5097,2.4277,2.4585,59400.0],["1975-04-01",2.4175,2.4175,2.3355,2.3867,173700.0],["1975-04-02",2.3867,2.4175,2.315,2.3458,306300.0],["1975-04-03",2.3458,2.4072,2.315,2.3765,30000.0],["1975-04-04",2.3663,2.3663,2.2946,2.3253,263100.0],["1975-04-07",2.3253,2.356,2.2946,2.3458,74400.0],["1975-04-08",2.3458,2.3765,2.3253,2.3355,68400.0],["1975-04-09",2.3458,2.4994,2.3458,2.4994,93600.0],["1975-04-10",2.4994,2.6736,2.4892,2.6223,112800.0],["1975-04-11",2.6223,2.7043,2.5609,2.7043,94200.0],["1975-04-14",2.7043,2.7043,2.5404,2.6838,94500.0],["1975-04-15",2.6838,2.735,2.5814,2.5814,66000.0],["1975-04-16",2.5814,2.6736,2.5199,2.6736,151200.0],["1975-04-17",2.6941,2.7862,2.6941,2.7555,138300.0],["1975-04-18",2.7555,2.7555,2.6736,2.7043,112500.0],["1975-04-21",2.7043,2.776,2.7043,2.776,131100.0],["1975-04-22",2.776,2.8784,2.7658,2.7658,115500.0],["1975-04-23",2.7658,2.7965,2.7043,2.7043,57900.0],["1975-04-24",2.7043,2.8272,2.6736,2.7965,66600.0],["1975-04-25",2.7965,2.8272,2.7145,2.7862,37800.0],["1975-04-28",2.7862,2.7965,2.7555,2.7658,32100.0],["1975-04-29",2.7658,2.7965,2.7248,2.7248,64500.0],["1975-04-30",2.7248,2.7658,2.6838,2.7658,68400.0],["1975-05-01",2.7658,2.7965,2.7248,2.735,40200.0],["1975-05-02",2.735,2.7862,2.6838,2.7453,81000.0],["1975-05-05",2.7453,2.776,2.7248,2.7453,73500.0],["1975-05-06",2.7453,2.7453,2.5916,2.6633,182100.0],["1975-05-07",2.6223,2.6223,2.4994,2.5506,182400.0],["1975-05-08",2.5506,2.5711,2.3765,2.5609,90300.0],["1975-05-09",2.6121,2.7145,2.6121,2.7043,96000.0],["1975-05-12",2.7043,2.7248,2.6326,2.6428,82800.0],["1975-05-13",2.6428,2.7043,2.6019,2.6736,93300.0],["1975-05-14",2.6838,2.7862,2.6838,2.776,101700.0],["1975-05-15",2.776,2.776,2.5814,2.5814,91500.0],["1975-05-16",2.5814,2.6019,2.4994,2.5404,100500.0],["1975-05-19",2.5404,2.5916,2.4687,2.5609,117900.0],["1975-05-20",2.5609,2.5711,2.5097,2.5097,31500.0],["1975-05-21",2.5097,2.5404,2.4585,2.4585,91800.0],["1975-05-22",2.4687,2.5506,2.4687,2.5097,52500.0],["1975-05-23",2.5097,2.5404,2.4585,2.4892,342300.0],["1975-05-27",2.4892,2.5609,2.4585,2.5404,17700.0],["1975-05-28",2.5404,2.5506,2.5097,2.5097,87600.0],["1975-05-29",2.5097,2.5609,2.5097,2.5609,26700.0],["1975-05-30",2.5609,2.6428,2.5506,2.6428,40500.0],["1975-06-02",2.6838,2.7453,2.6838,2.7043,173400.0],["1975-06-03",2.7043,2.7555,2.7043,2.7453,96000.0],["1975-06-04",2.7248,2.7248,2.6838,2.7248,60600.0],["1975-06-05",2.7248,2.735,2.6941,2.7248,116700.0],["1975-06-06",2.7248,2.735,2.6838,2.6941,42900.0],["1975-06-09",2.6838,2.6838,2.6019,2.6019,30900.0],["1975-06-10",2.6019,2.6121,2.5199,2.5404,122100.0],["1975-06-11",2.5404,2.5814,2.5404,2.5814,60300.0],["1975-06-12",2.5404,2.5404,2.4994,2.5199,60300.0],["1975-06-13",2.5199,2.5506,2.5199,2.5404,38100.0],["1975-06-16",2.5404,2.6838,2.5404,2.6428,67800.0],["1975-06-17",2.649,2.6695,2.5258,2.5463,84600.0],["1975-06-18",2.5463,2.5566,2.4745,2.5566,60000.0],["1975-06-19",2.5566,2.6182,2.5258,2.6182,49800.0],["1975-06-20",2.6182,2.6901,2.5771,2.5771,93600.0],["1975-06-23",2.5669,2.5669,2.5053,2.5566,75300.0],["1975-06-24",2.5874,2.649,2.5874,2.5977,52200.0],["1975-06-25",2.5977,2.6182,2.5771,2.5874,32400.0],["1975-06-26",2.5874,2.5977,2.5463,2.5977,53400.0],["1975-06-27",2.5977,2.5977,2.5771,2.5874,51900.0],["1975-06-30",2.5771,2.5771,2.5566,2.5771,27900.0],["1975-07-01",2.5771,2.5874,2.5361,2.5566,42000.0],["1975-07-02",2.5258,2.5258,2.4436,2.4847,201300.0],["1975-07-03",2.4847,2.5258,2.4745,2.5258,30600.0],["1975-07-07",2.5258,2.5258,2.4334,2.4334,63600.0],["1975-07-08",2.4334,2.495,2.4231,2.4744,84900.0],["1975-07-09",2.4847,2.5977,2.4847,2.5771,127800.0],["1975-07-10",2.5771,2.6593,2.5669,2.6182,102300.0],["1975-07-11",2.6182,2.6182,2.5155,2.5463,192900.0],["1975-07-14",2.5463,2.5669,2.495,2.5669,34500.0],["1975-07-15",2.5669,2.5874,2.5463,2.5771,24000.0],["1975-07-16",2.5771,2.5771,2.4026,2.4026,67500.0],["1975-07-17",2.4026,2.4436,2.2999,2.2999,294900.0],["1975-07-18",2.2691,2.2691,2.1972,2.2178,359100.0],["1975-07-21",2.2178,2.2178,2.1356,2.1356,445500.0],["1975-07-22",2.1356,2.187,2.0843,2.1664,330000.0],["1975-07-23",2.1664,2.2075,2.1562,2.1664,90900.0],["1975-07-24",2.1664,2.2588,2.1356,2.1767,91800.0],["1975-07-25",2.1767,2.2383,2.1562,2.2383,96000.0],["1975-07-28",2.2383,2.2486,2.2075,2.2178,37200.0],["1975-07-29",2.2178,2.2588,2.2075,2.228,70500.0],["1975-07-30",2.228,2.2588,2.2075,2.2178,99000.0],["1975-07-31",2.2178,2.2383,2.2075,2.2075,75600.0],["1975-08-01",2.2075,2.2075,2.1459,2.1562,123000.0],["1975-08-04",2.1664,2.2075,2.1664,2.1767,29100.0],["1975-08-05",2.1767,2.1972,2.1664,2.1767,39300.0],["1975-08-06",2.1767,2.2383,2.1664,2.187,67500.0],["1975-08-07",2.187,2.1972,2.1664,2.1767,28500.0],["1975-08-08",2.187,2.2383,2.187,2.228,41100.0],["1975-08-11",2.228,2.2794,2.228,2.2794,62400.0],["1975-08-12",2.2896,2.3615,2.2896,2.3204,57300.0],["1975-08-13",2.3204,2.341,2.2178,2.2178,51600.0],["1975-08-14",2.2178,2.2178,2.1562,2.1972,68700.0],["1975-08-15",2.1972,2.2178,2.1664,2.2178,97800.0],["1975-08-18",2.2178,2.2486,2.1356,2.1356,111000.0],["1975-08-19",2.1356,2.1459,2.074,2.074,41100.0],["1975-08-20",2.074,2.1048,2.0638,2.0946,111000.0],["1975-08-21",2.0946,2.1356,2.0843,2.0946,114600.0],["1975-08-22",2.1151,2.1972,2.1151,2.1972,76200.0],["1975-08-25",2.1972,2.2178,2.1767,2.2075,17100.0],["1975-08-26",2.2075,2.2075,2.1459,2.1459,45000.0],["1975-08-27",2.1459,2.2383,2.1459,2.1767,80400.0],["1975-08-28",2.228,2.2794,2.228,2.2588,36600.0],["1975-08-29",2.2588,2.341,2.2383,2.2383,71400.0],["1975-09-02",2.2075,2.2075,2.1767,2.187,27000.0],["1975-09-03",2.1664,2.1664,2.0946,2.1459,36600.0],["1975-09-04",2.1459,2.1664,2.1459,2.1459,25200.0],["1975-09-05",2.1459,2.1562,2.033,2.0432,173100.0],["1975-09-08",2.0432,2.0843,2.033,2.0843,34500.0],["1975-09-09",2.0843,2.1254,2.0124,2.0227,165900.0],["1975-09-10",1.9919,1.9919,1.8892,1.8892,451800.0],["1975-09-11",1.8892,1.9508,1.8687,1.9508,101100.0],["1975-09-12",1.9508,1.9919,1.9508,1.9611,72000.0],["1975-09-15",1.9508,1.9508,1.9303,1.9303,24600.0],["1975-09-16",1.9365,1.9777,1.9159,1.9365,75900.0],["1975-09-17",1.9365,1.9777,1.9159,1.9674,78300.0],["1975-09-18",1.9674,1.9674,1.9056,1.9262,154800.0],["1975-09-19",1.9365,2.0189,1.9365,2.0189,155100.0],["1975-09-22",2.0189,2.0807,1.9777,1.9777,162600.0],["1975-09-23",1.9777,1.9777,1.9365,1.9365,73800.0],["1975-09-24",1.9365,2.0292,1.9365,1.9674,103500.0],["1975-09-25",1.9674,2.0498,1.9571,1.9571,86100.0],["1975-09-26",1.9571,1.988,1.9468,1.9468,26700.0],["1975-09-29",1.9468,1.988,1.9468,1.9571,22500.0],["1975-09-30",1.9365,1.9365,1.8953,1.9056,79800.0],["1975-10-01",1.9056,1.9056,1.8747,1.885,51300.0],["1975-10-02",1.885,1.8953,1.8541,1.885,57900.0],["1975-10-03",1.885,1.9468,1.8541,1.9468,78000.0],["1975-10-06",1.9777,2.0704,1.9777,2.0601,88500.0],["1975-10-07",2.0601,2.0601,1.9983,2.0601,36600.0],["1975-10-08",2.0601,2.2249,2.0601,2.2146,139800.0],["1975-10-09",2.2146,2.2249,2.1219,2.1219,47400.0],["1975-10-10",2.1219,2.1631,2.0704,2.0704,185400.0],["1975-10-13",2.0704,2.1425,2.0704,2.1322,39300.0],["1975-10-14",2.1322,2.1631,2.1013,2.1116,88800.0],["1975-10-15",2.1116,2.1425,2.0704,2.0704,24600.0],["1975-10-16",2.0704,2.1322,2.0189,2.0189,95400.0],["1975-10-17",2.0395,2.1013,2.0395,2.0807,37200.0],["1975-10-20",2.0807,2.1219,2.0395,2.0498,76200.0],["1975-10-21",2.0498,2.0498,1.9983,2.0292,92100.0],["1975-10-22",2.0292,2.0292,1.9777,1.9983,62100.0],["1975-10-23",1.9983,2.0292,1.9571,1.9983,105900.0],["1975-10-24",1.9983,2.0292,1.9983,1.9983,97800.0],["1975-10-27",2.0189,2.091,2.0189,2.091,71700.0],["1975-10-28",2.1425,2.1837,2.1425,2.1528,127800.0],["1975-10-29",2.1528,2.1837,2.0807,2.0807,289200.0],["1975-10-30",2.0807,2.1116,2.0807,2.0807,37500.0],["1975-10-31",2.0807,2.1116,2.0395,2.0498,97500.0],["1975-11-03",2.0498,2.091,2.0395,2.0395,29100.0],["1975-11-04",2.0292,2.0292,1.9777,1.9983,81900.0],["1975-11-05",1.9983,2.0498,1.9777,2.0498,84900.0],["1975-11-06",2.0498,2.0807,1.9983,2.0189,204300.0],["1975-11-07",2.0189,2.0498,2.0086,2.0086,15300.0],["1975-11-10",2.0086,2.0395,1.9674,1.9983,217500.0],["1975-11-11",1.9983,2.0189,1.9777,1.9777,33900.0],["1975-11-12",1.988,2.0395,1.988,2.0292,39300.0],["1975-11-13",2.0601,2.1013,2.0601,2.1013,103500.0],["1975-11-14",2.1013,2.1116,2.091,2.1116,54600.0],["1975-11-17",2.1013,2.1013,2.0601,2.0601,180300.0],["1975-11-18",2.0807,2.1013,2.0807,2.1013,56400.0],["1975-11-19",2.1013,2.1116,2.0704,2.0807,51300.0],["1975-11-20",2.0807,2.091,2.0601,2.0704,133800.0],["1975-11-21",2.0704,2.091,2.0601,2.091,66900.0],["1975-11-24",2.091,2.1219,2.0498,2.0704,71400.0],["1975-11-25",2.0704,2.091,2.0704,2.091,63000.0],["1975-11-26",2.091,2.1219,2.0807,2.1219,89100.0],["1975-11-28",2.1219,2.1528,2.1013,2.1322,36600.0],["1975-12-01",2.1631,2.2249,2.1631,2.1631,57900.0],["1975-12-02",2.1631,2.194,2.0601,2.0601,224100.0],["1975-12-03",2.0601,2.0601,2.0189,2.0189,63900.0],["1975-12-04",2.0189,2.0292,1.9983,2.0292,40800.0],["1975-12-05",2.0292,2.0498,1.988,1.988,45600.0],["1975-12-08",1.988,2.0498,1.988,1.988,87600.0],["1975-12-09",2.0292,2.1322,2.0292,2.0601,67500.0],["1975-12-10",2.0601,2.1013,2.0292,2.0395,67500.0],["1975-12-11",2.0395,2.0498,2.0086,2.0189,99600.0],["1975-12-12",2.0189,2.0292,1.988,2.0189,31200.0],["1975-12-15",2.0189,2.0189,1.9777,1.988,114600.0],["1975-12-16",1.9946,2.0566,1.9842,2.0359,78300.0],["1975-12-17",2.0359,2.0566,1.9842,1.9842,47400.0],["1975-12-18",1.9946,2.0359,1.9946,1.9946,363900.0],["1975-12-19",1.9946,2.0359,1.9532,1.9532,75600.0],["1975-12-22",1.9532,1.9842,1.9222,1.9222,48600.0],["1975-12-23",1.9222,1.9842,1.9016,1.9842,126000.0],["1975-12-24",2.0152,2.0566,2.0152,2.0566,53100.0],["1975-12-26",2.0566,2.0566,2.0256,2.0462,6000.0],["1975-12-29",2.0462,2.0566,1.9739,1.9739,21600.0],["1975-12-30",1.9739,2.0359,1.9532,1.9636,35700.0],["1975-12-31",1.9636,1.9842,1.9532,1.9842,31200.0],["1976-01-02",1.9842,1.9946,1.9326,1.9842,36000.0],["1976-01-05",1.9946,2.0876,1.9946,2.0669,78900.0],["1976-01-06",2.0979,2.1703,2.0979,2.1289,70200.0],["1976-01-07",2.1289,2.1496,2.0876,2.1083,103200.0],["1976-01-08",2.1083,2.1289,2.0979,2.1186,103800.0],["1976-01-09",2.1186,2.1393,2.0359,2.0669,184800.0],["1976-01-12",2.0669,2.0979,2.0462,2.0876,62100.0],["1976-01-13",2.0876,2.1703,2.0876,2.1083,87900.0],["1976-01-14",2.1083,2.1083,2.0876,2.1083,28800.0],["1976-01-15",2.1083,2.1599,2.0876,2.1289,115800.0],["1976-01-16",2.1289,2.1496,2.0979,2.1496,78600.0],["1976-01-19",2.1496,2.1599,2.1083,2.1393,63900.0],["1976-01-20",2.1393,2.1496,2.0979,2.1289,157800.0],["1976-01-21",2.1289,2.1496,2.0772,2.0772,127500.0],["1976-01-22",2.0772,2.0876,1.9842,2.0256,57600.0],["1976-01-23",2.0462,2.1703,2.0462,2.1703,108000.0],["1976-01-26",2.2323,2.3356,2.2323,2.3149,123300.0],["1976-01-27",2.3046,2.3046,2.2323,2.2323,104100.0],["1976-01-28",2.2323,2.2529,2.1703,2.2219,84600.0],["1976-01-29",2.2219,2.2943,2.2219,2.2736,118200.0],["1976-01-30",2.2736,2.3253,2.2736,2.2839,156600.0],["1976-02-02",2.2839,2.3356,2.2736,2.3253,137400.0],["1976-02-03",2.3253,2.3356,2.2323,2.3149,300900.0],["1976-02-04",2.3149,2.3459,2.2736,2.2736,105300.0],["1976-02-05",2.2633,2.2633,2.1599,2.1599,151500.0],["1976-02-06",2.1599,2.2323,2.1599,2.1909,215100.0],["1976-02-09",2.1909,2.2013,2.1703,2.1909,42300.0],["1976-02-10",2.1703,2.1703,2.1186,2.1289,153000.0],["1976-02-11",2.1186,2.1186,2.0462,2.1186,222900.0],["1976-02-12",2.1186,2.1599,2.1083,2.1083,185100.0],["1976-02-13",2.1083,2.1083,2.0566,2.0669,162600.0],["1976-02-17",2.0669,2.0772,2.0359,2.0669,201600.0],["1976-02-18",2.0669,2.0876,2.0359,2.0876,67800.0],["1976-02-19",2.0876,2.0979,2.0462,2.0979,94500.0],["1976-02-20",2.0979,2.0979,2.0152,2.0772,96300.0],["1976-02-23",2.0669,2.0669,2.0152,2.0462,71700.0],["1976-02-24",2.0462,2.0876,2.0049,2.0049,103800.0],["1976-02-25",2.0359,2.0772,2.0359,2.0359,84000.0],["1976-02-26",2.0359,2.0979,2.0256,2.0256,44700.0],["1976-02-27",2.0049,2.0049,1.9222,1.9222,99000.0],["1976-03-01",1.9222,1.9429,1.8809,1.8809,101700.0],["1976-03-02",1.8809,2.0152,1.8809,1.9842,447300.0],["1976-03-03",1.9842,1.9946,1.9636,1.9842,141600.0],["1976-03-04",1.9842,2.0152,1.9739,1.9842,48300.0],["1976-03-05",1.9842,2.0359,1.9842,2.0049,58800.0],["1976-03-08",2.0256,2.1083,2.0256,2.1083,85200.0],["1976-03-09",2.1289,2.1909,2.1289,2.1496,129000.0],["1976-03-10",2.1496,2.1806,2.1186,2.1496,95400.0],["1976-03-11",2.1496,2.1806,2.1289,2.1703,39000.0],["1976-03-12",2.1703,2.1909,2.0876,2.0876,66300.0],["1976-03-15",2.0772,2.0772,2.0462,2.0462,189300.0],["1976-03-16",2.0632,2.1255,2.0632,2.0944,87600.0],["1976-03-17",2.0944,2.1773,2.0944,2.1255,93300.0],["1976-03-18",2.1255,2.1566,2.0736,2.0944,120600.0],["1976-03-19",2.0944,2.1462,2.0425,2.084,62700.0],["1976-03-22",2.084,2.1151,2.0736,2.084,32700.0],["1976-03-23",2.0944,2.1462,2.0944,2.1047,91500.0],["1976-03-24",2.1566,2.2188,2.1566,2.1773,184800.0],["1976-03-25",2.1773,2.2188,2.1669,2.1669,27000.0],["1976-03-26",2.1669,2.1773,2.0944,2.0944,67200.0],["1976-03-29",2.0944,2.1151,2.084,2.0944,42600.0],["1976-03-30",2.0944,2.1151,2.084,2.1151,83100.0],["1976-03-31",2.1151,2.1773,2.0736,2.1773,88200.0],["1976-04-01",2.1773,2.1773,2.0944,2.1047,90900.0],["1976-04-02",2.1047,2.1047,2.0632,2.0632,61500.0],["1976-04-05",2.0736,2.1151,2.0736,2.1047,99900.0],["1976-04-06",2.1151,2.1669,2.1151,2.1358,122700.0],["1976-04-07",2.1358,2.1566,2.1255,2.1462,61500.0],["1976-04-08",2.1462,2.198,2.1358,2.1566,75900.0],["1976-04-09",2.1669,2.198,2.1669,2.1773,173400.0],["1976-04-12",2.1773,2.1877,2.1566,2.1566,56400.0],["1976-04-13",2.1566,2.2602,2.1566,2.1877,103200.0],["1976-04-14",2.1877,2.198,2.1669,2.1669,43200.0],["1976-04-15",2.1669,2.2395,2.1669,2.2084,70500.0],["1976-04-19",2.2395,2.3017,2.2395,2.2602,77400.0],["1976-04-20",2.2602,2.3328,2.2499,2.2913,170100.0],["1976-04-21",2.281,2.281,2.1877,2.2188,72900.0],["1976-04-22",2.2291,2.2602,2.2291,2.2291,33600.0],["1976-04-23",2.2291,2.2395,2.198,2.2188,73200.0],["1976-04-26",2.2188,2.2188,2.1877,2.2084,52800.0],["1976-04-27",2.2084,2.2291,2.1669,2.1773,50400.0],["1976-04-28",2.1773,2.1877,2.1358,2.1877,21900.0],["1976-04-29",2.1877,2.198,2.1358,2.1462,26400.0],["1976-04-30",2.1462,2.1669,2.0529,2.0736,88200.0],["1976-05-03",2.0736,2.1462,2.0425,2.1462,59700.0],["1976-05-04",2.1462,2.1669,2.0944,2.1462,56700.0],["1976-05-05",2.1151,2.1151,2.0529,2.0736,23700.0],["1976-05-06",2.0736,2.1151,2.0529,2.0736,43500.0],["1976-05-07",2.0736,2.1151,2.0632,2.0944,45300.0],["1976-05-10",2.0944,2.1151,2.0944,2.0944,79500.0],["1976-05-11",2.0944,2.2291,2.0944,2.1151,182700.0],["1976-05-12",2.0736,2.0736,2.0425,2.0529,63600.0],["1976-05-13",2.0321,2.0321,1.9803,2.001,156900.0],["1976-05-14",1.9907,1.9907,1.9492,1.9699,230700.0],["1976-05-17",1.9699,1.9699,1.9077,1.9492,144900.0],["1976-05-18",1.9492,1.9699,1.9077,1.9181,82800.0],["1976-05-19",1.9181,1.9699,1.8974,1.9285,155700.0],["1976-05-20",1.9285,1.9699,1.9077,1.9699,129600.0],["1976-05-21",1.9699,1.9699,1.9285,1.9285,94500.0],["1976-05-24",1.9285,1.9388,1.887,1.9077,86400.0],["1976-05-25",1.9077,1.9388,1.8766,1.9388,77100.0],["1976-05-26",1.9388,1.9699,1.887,1.9077,91500.0],["1976-05-27",1.9077,1.9388,1.8766,1.9077,59700.0],["1976-05-28",1.9077,1.9181,1.8559,1.887,116100.0],["1976-06-01",1.887,1.887,1.8455,1.8455,76200.0],["1976-06-02",1.8455,1.887,1.8352,1.8559,136500.0],["1976-06-03",1.8559,1.8663,1.7522,1.7522,760800.0],["1976-06-04",1.7626,1.804,1.7626,1.7833,224700.0],["1976-06-07",1.7833,1.8144,1.7626,1.7937,133500.0],["1976-06-08",1.7937,1.8455,1.7937,1.8144,72000.0],["1976-06-09",1.8144,1.8455,1.7833,1.8248,75900.0],["1976-06-10",1.8248,1.8559,1.7833,1.804,125700.0],["1976-06-11",1.804,1.9388,1.7833,1.9077,89400.0],["1976-06-14",1.9077,1.9803,1.8766,1.9803,155100.0],["1976-06-15",2.0078,2.0702,2.0078,2.0598,240000.0],["1976-06-16",2.0598,2.1118,2.0494,2.0598,108000.0],["1976-06-17",2.0806,2.143,2.0806,2.0806,293700.0],["1976-06-18",2.0806,2.1222,2.0806,2.0806,183300.0],["1976-06-21",2.0806,2.0806,1.9974,2.0806,66000.0],["1976-06-22",2.0806,2.0806,2.039,2.039,52200.0],["1976-06-23",2.039,2.0702,2.0078,2.0702,61500.0],["1976-06-24",2.0702,2.091,2.039,2.0702,116700.0],["1976-06-25",2.0806,2.1222,2.0806,2.0806,42900.0],["1976-06-28",2.0806,2.1014,2.0702,2.0806,30300.0],["1976-06-29",2.0806,2.091,2.0806,2.091,27600.0],["1976-06-30",2.091,2.1222,2.091,2.1014,50700.0],["1976-07-01",2.1014,2.1118,2.0702,2.091,39300.0],["1976-07-02",2.091,2.1118,2.0598,2.0598,131400.0],["1976-07-06",2.0598,2.1014,2.0598,2.091,63900.0],["1976-07-07",2.091,2.1014,2.0806,2.0806,36900.0],["1976-07-08",2.0806,2.1222,2.0806,2.1222,149700.0],["1976-07-09",2.1222,2.143,2.1118,2.1326,23700.0],["1976-07-12",2.143,2.195,2.143,2.1742,80700.0],["1976-07-13",2.1846,2.2158,2.1846,2.1846,46200.0],["1976-07-14",2.1846,2.1846,2.1534,2.1846,138900.0],["1976-07-15",2.1846,2.195,2.1534,2.1534,51300.0],["1976-07-16",2.1534,2.1846,2.091,2.1534,45600.0],["1976-07-19",2.1326,2.1326,2.1118,2.1118,27300.0],["1976-07-20",2.1118,2.1326,2.0598,2.0598,50400.0],["1976-07-21",2.0494,2.0494,2.0182,2.0182,152100.0],["1976-07-22",2.0286,2.039,2.0286,2.0286,49500.0],["1976-07-23",2.0286,2.0598,2.0182,2.0182,198000.0],["1976-07-26",2.0182,2.0494,1.9349,1.9349,178500.0],["1976-07-27",1.9558,1.9974,1.9558,1.987,68700.0],["1976-07-28",1.9662,1.9662,1.9454,1.9454,80100.0],["1976-07-29",1.9454,1.9558,1.9141,1.9141,89700.0],["1976-07-30",1.9141,1.9245,1.8829,1.8933,27300.0],["1976-08-02",1.8933,1.8933,1.8309,1.8413,88800.0],["1976-08-03",1.8517,1.8933,1.8517,1.8933,478200.0],["1976-08-04",1.9349,2.0598,1.9349,1.9974,220200.0],["1976-08-05",2.0182,2.1222,2.0182,2.1222,123000.0],["1976-08-06",2.1222,2.1222,2.1014,2.1222,90900.0],["1976-08-09",2.1222,2.1222,2.1118,2.1222,34500.0],["1976-08-10",2.1222,2.1638,2.1222,2.1638,76800.0],["1976-08-11",2.1638,2.195,2.1014,2.1014,80100.0],["1976-08-12",2.0806,2.0806,2.0598,2.0806,53400.0],["1976-08-13",2.0806,2.091,2.0494,2.0702,21600.0],["1976-08-16",2.0702,2.1014,2.0598,2.0598,36300.0],["1976-08-17",2.0598,2.0806,2.0494,2.0598,16800.0],["1976-08-18",2.0598,2.0806,2.0286,2.0494,81900.0],["1976-08-19",2.0494,2.0598,1.9766,1.987,36600.0],["1976-08-20",1.9558,1.9558,1.9245,1.9245,58800.0],["1976-08-23",1.9245,1.9454,1.9245,1.9454,84600.0],["1976-08-24",1.9454,1.9662,1.9349,1.9349,36900.0],["1976-08-25",1.9349,1.9974,1.9141,1.9974,158400.0],["1976-08-26",1.9974,1.9974,1.9454,1.9558,63300.0],["1976-08-27",1.9454,1.9454,1.9141,1.9349,130200.0],["1976-08-30",1.9349,1.9349,1.9141,1.9349,45600.0],["1976-08-31",1.9349,1.9558,1.9245,1.9558,44700.0],["1976-09-01",1.9662,1.987,1.9662,1.987,21000.0],["1976-09-02",1.987,2.0286,1.9766,1.9766,47400.0],["1976-09-03",1.9974,2.039,1.9974,2.0286,86700.0],["1976-09-07",2.0286,2.1222,2.0286,2.1014,59100.0],["1976-09-08",2.1014,2.1222,2.1014,2.1118,70200.0],["1976-09-09",2.1118,2.1326,2.1118,2.1326,63900.0],["1976-09-10",2.1326,2.1326,2.1014,2.1222,57600.0],["1976-09-13",2.1222,2.1326,2.1014,2.1222,40800.0],["1976-09-14",2.1014,2.1014,2.0598,2.0598,66300.0],["1976-09-15",2.0702,2.1014,2.0702,2.1014,42900.0],["1976-09-16",2.1014,2.1742,2.1014,2.1742,123900.0],["1976-09-17",2.1742,2.2158,2.1742,2.1742,179400.0],["1976-09-20",2.1817,2.2026,2.1295,2.1295,74400.0],["1976-09-21",2.1295,2.1817,2.1295,2.1609,121200.0],["1976-09-22",2.1609,2.1609,2.1295,2.1504,94200.0],["1976-09-23",2.1504,2.1713,2.1295,2.1295,85800.0],["1976-09-24",2.1295,2.1504,2.0982,2.0982,59400.0],["1976-09-27",2.0982,2.1295,2.0982,2.0982,22800.0],["1976-09-28",2.0982,2.1087,2.0669,2.0773,56100.0],["1976-09-29",2.0773,2.1087,2.0669,2.0669,59700.0],["1976-09-30",2.0669,2.0773,2.046,2.046,33000.0],["1976-10-01",2.046,2.0982,2.0251,2.0251,70500.0],["1976-10-04",2.0251,2.0669,2.0147,2.046,43500.0],["1976-10-05",2.046,2.046,1.9834,1.9938,74100.0],["1976-10-06",1.9938,2.0147,1.973,1.9938,25800.0],["1976-10-07",1.9938,2.0043,1.9416,1.9834,151200.0],["1976-10-08",1.9834,2.0147,1.9834,1.9938,123300.0],["1976-10-11",1.9938,2.0043,1.9834,1.9834,36300.0],["1976-10-12",1.9938,2.0147,1.9938,1.9938,94200.0],["1976-10-13",1.9938,2.0251,1.9834,1.9834,63000.0],["1976-10-14",1.9834,1.9834,1.9208,1.9312,138300.0],["1976-10-15",1.9312,1.9625,1.9103,1.9625,48900.0],["1976-10-18",1.9625,2.0043,1.9312,1.9312,102900.0],["1976-10-19",1.9208,1.9208,1.8999,1.9103,98400.0],["1976-10-20",1.9103,1.9208,1.8999,1.9208,57000.0],["1976-10-21",1.9208,1.9208,1.8999,1.9103,35700.0],["1976-10-22",1.8999,1.8999,1.879,1.8894,51600.0],["1976-10-25",1.8686,1.8686,1.8372,1.8686,70200.0],["1976-10-26",1.8894,1.9103,1.8894,1.8999,25800.0],["1976-10-27",1.8999,1.9208,1.8999,1.8999,21900.0],["1976-10-28",1.8999,1.9312,1.8372,1.8581,217200.0],["1976-10-29",1.8581,1.8894,1.8268,1.8686,45900.0],["1976-11-01",1.8477,1.8477,1.7955,1.7955,233400.0],["1976-11-03",1.7746,1.7746,1.7433,1.7537,73200.0],["1976-11-04",1.7537,1.8164,1.7537,1.8164,123600.0],["1976-11-05",1.8164,1.8164,1.7955,1.8164,146700.0],["1976-11-08",1.8164,1.8372,1.8164,1.8268,24900.0],["1976-11-09",1.8268,1.8268,1.7955,1.8164,34200.0],["1976-11-10",1.8164,1.8372,1.7851,1.8164,43500.0],["1976-11-11",1.8164,1.8372,1.7955,1.8164,22200.0],["1976-11-12",1.8164,1.8164,1.7851,1.8164,56700.0],["1976-11-15",1.8164,1.8164,1.7851,1.8164,19200.0],["1976-11-16",1.8164,1.8164,1.7851,1.8164,72300.0],["1976-11-17",1.8164,1.8164,1.7851,1.8059,84900.0],["1976-11-18",1.8164,1.8372,1.8164,1.8372,54600.0],["1976-11-19",1.8372,1.8372,1.7746,1.7955,53400.0],["1976-11-22",1.7955,1.8059,1.7537,1.7955,100500.0],["1976-11-23",1.7955,1.7955,1.712,1.7329,74700.0],["1976-11-24",1.7224,1.7224,1.6702,1.6911,194100.0],["1976-11-26",1.6911,1.7433,1.6702,1.7433,37200.0],["1976-11-29",1.7329,1.7329,1.6493,1.6702,142500.0],["1976-11-30",1.6702,1.6702,1.5867,1.5972,150000.0],["1976-12-01",1.5972,1.6702,1.5867,1.6285,116400.0],["1976-12-02",1.6285,1.6702,1.6285,1.6702,121800.0],["1976-12-03",1.6702,1.7746,1.6702,1.7329,227400.0],["1976-12-06",1.7329,1.7746,1.712,1.7642,144600.0],["1976-12-07",1.7642,1.7955,1.7537,1.7642,205500.0],["1976-12-08",1.7642,1.7955,1.7329,1.7955,113700.0],["1976-12-09",1.7955,1.8581,1.7851,1.8164,131400.0],["1976-12-10",1.8164,1.8372,1.7955,1.8372,99900.0],["1976-12-13",1.8372,1.8477,1.7537,1.7537,68400.0],["1976-12-14",1.7537,1.7642,1.7329,1.7329,232800.0],["1976-12-15",1.7329,1.7433,1.6702,1.7433,163200.0],["1976-12-16",1.7433,1.7746,1.7224,1.7537,146700.0],["1976-12-17",1.7735,1.8049,1.7735,1.7735,96900.0],["1976-12-20",1.7735,1.7945,1.7525,1.7735,87300.0],["1976-12-21",1.7735,1.8154,1.763,1.8154,189900.0],["1976-12-22",1.8154,1.8889,1.8154,1.8364,122400.0],["1976-12-23",1.8364,1.8889,1.8259,1.8259,76500.0],["1976-12-27",1.8259,1.8574,1.8259,1.8259,52800.0],["1976-12-28",1.8259,1.8679,1.8259,1.8364,69600.0],["1976-12-29",1.8364,1.8574,1.8259,1.8469,46500.0],["1976-12-30",1.8469,1.8679,1.8364,1.8679,60900.0],["1976-12-31",1.8574,1.8574,1.8259,1.8574,66300.0],["1977-01-03",1.8574,1.8889,1.8364,1.8364,108300.0],["1977-01-04",1.8364,1.8574,1.8259,1.8259,51300.0],["1977-01-05",1.8259,1.8259,1.763,1.763,59400.0],["1977-01-06",1.763,1.7945,1.7525,1.784,70500.0],["1977-01-07",1.784,1.8049,1.7735,1.784,96600.0],["1977-01-10",1.784,1.784,1.7735,1.784,61200.0],["1977-01-11",1.784,1.8154,1.784,1.7945,358500.0],["1977-01-12",1.7945,1.7945,1.7525,1.7735,130500.0],["1977-01-13",1.7735,1.8049,1.7735,1.7945,87300.0],["1977-01-14",1.7945,1.7945,1.7525,1.7945,355800.0],["1977-01-17",1.7945,1.7945,1.763,1.784,61800.0],["1977-01-18",1.784,1.784,1.7525,1.7525,43800.0],["1977-01-19",1.7525,1.784,1.7525,1.7525,124800.0],["1977-01-20",1.7525,1.784,1.742,1.742,50700.0],["1977-01-21",1.721,1.721,1.7,1.7105,146100.0],["1977-01-24",1.7105,1.7105,1.637,1.658,168000.0],["1977-01-25",1.658,1.679,1.6161,1.658,115200.0],["1977-01-26",1.637,1.637,1.6161,1.6266,70500.0],["1977-01-27",1.6265,1.6475,1.6265,1.637,129300.0],["1977-01-28",1.637,1.637,1.6056,1.6161,102300.0],["1977-01-31",1.6161,1.6161,1.5951,1.6161,59700.0],["1977-02-01",1.6161,1.637,1.6056,1.637,53100.0],["1977-02-02",1.6265,1.6265,1.6056,1.6056,117900.0],["1977-02-03",1.6056,1.6161,1.5846,1.5951,223500.0],["1977-02-04",1.5951,1.6161,1.5846,1.6056,57600.0],["1977-02-07",1.6056,1.6161,1.5531,1.5531,116100.0],["1977-02-08",1.5531,1.6056,1.5531,1.5846,197400.0],["1977-02-09",1.5846,1.5846,1.5741,1.5846,75900.0],["1977-02-10",1.5846,1.6266,1.5846,1.6266,227400.0],["1977-02-11",1.6266,1.6266,1.6056,1.6266,160800.0],["1977-02-14",1.6266,1.6266,1.6056,1.6266,110700.0],["1977-02-15",1.6266,1.637,1.6161,1.6266,123300.0],["1977-02-16",1.6266,1.6475,1.6161,1.6266,151500.0],["1977-02-17",1.6265,1.6265,1.5951,1.5951,48600.0],["1977-02-18",1.5951,1.5951,1.5741,1.5951,174300.0],["1977-02-22",1.5951,1.637,1.5741,1.637,111300.0],["1977-02-23",1.6161,1.6161,1.5951,1.5951,128400.0],["1977-02-24",1.5951,1.6056,1.5846,1.5951,109500.0],["1977-02-25",1.5951,1.6265,1.5741,1.5846,75300.0],["1977-02-28",1.5846,1.5846,1.5741,1.5741,75000.0],["1977-03-01",1.5951,1.637,1.5951,1.6266,56100.0],["1977-03-02",1.6266,1.6685,1.6266,1.6475,79800.0],["1977-03-03",1.6475,1.6895,1.637,1.679,117900.0],["1977-03-04",1.6895,1.7105,1.6895,1.7105,96000.0],["1977-03-07",1.7,1.7,1.679,1.7,182400.0],["1977-03-08",1.6895,1.6895,1.6475,1.6475,180900.0],["1977-03-09",1.637,1.637,1.6056,1.6266,57600.0],["1977-03-10",1.637,1.658,1.637,1.658,73800.0],["1977-03-11",1.658,1.6685,1.637,1.6685,93000.0],["1977-03-14",1.6685,1.7,1.658,1.6895,51000.0],["1977-03-15",1.6988,1.7199,1.6882,1.7199,93900.0],["1977-03-16",1.7199,1.7305,1.6882,1.6882,39000.0],["1977-03-17",1.6882,1.7199,1.6882,1.6882,56700.0],["1977-03-18",1.6882,1.7305,1.6882,1.6988,212100.0],["1977-03-21",1.6988,1.7199,1.6882,1.6882,113700.0],["1977-03-22",1.6882,1.7094,1.6671,1.7094,42900.0],["1977-03-23",1.7094,1.7199,1.6777,1.6882,131400.0],["1977-03-24",1.6882,1.741,1.6671,1.741,71400.0],["1977-03-25",1.741,1.7621,1.7199,1.7305,175500.0],["1977-03-28",1.7305,1.7305,1.7093,1.7305,49500.0],["1977-03-29",1.7305,1.7516,1.7305,1.7516,31200.0],["1977-03-30",1.7516,1.7516,1.7093,1.7305,54600.0],["1977-03-31",1.7305,1.7305,1.7094,1.7199,34500.0],["1977-04-01",1.7093,1.7093,1.6777,1.6777,52200.0],["1977-04-04",1.6777,1.7093,1.6671,1.6671,75000.0],["1977-04-05",1.6671,1.6671,1.6355,1.6355,52200.0],["1977-04-06",1.6355,1.6671,1.6355,1.6566,25800.0],["1977-04-07",1.646,1.646,1.6038,1.6249,117600.0],["1977-04-11",1.646,1.6882,1.646,1.646,107100.0],["1977-04-12",1.646,1.6777,1.646,1.6671,37500.0],["1977-04-13",1.6671,1.6882,1.6355,1.6355,37800.0],["1977-04-14",1.6566,1.7094,1.6566,1.6882,56400.0],["1977-04-15",1.7094,1.7516,1.7094,1.7199,75000.0],["1977-04-18",1.7199,1.7516,1.7199,1.7199,63300.0],["1977-04-19",1.7199,1.7516,1.7094,1.741,105300.0],["1977-04-20",1.741,1.7516,1.7199,1.741,32700.0],["1977-04-21",1.741,1.741,1.6671,1.6671,98700.0],["1977-04-22",1.6671,1.6777,1.6355,1.646,33000.0],["1977-04-25",1.6355,1.6355,1.5827,1.5827,53700.0],["1977-04-26",1.5827,1.6144,1.5616,1.5722,65100.0],["1977-04-27",1.5722,1.5933,1.5511,1.5616,201000.0],["1977-04-28",1.5616,1.5933,1.5405,1.5511,68100.0],["1977-04-29",1.5616,1.5933,1.5616,1.5933,64500.0],["1977-05-02",1.5933,1.6038,1.5616,1.5933,50700.0],["1977-05-03",1.5933,1.6249,1.5827,1.5827,57600.0],["1977-05-04",1.5827,1.6144,1.5827,1.5827,83100.0],["1977-05-05",1.5827,1.6249,1.5722,1.6249,73800.0],["1977-05-06",1.6249,1.646,1.6144,1.646,21000.0],["1977-05-09",1.646,1.6566,1.6249,1.6249,10800.0],["1977-05-10",1.6249,1.646,1.6144,1.6144,36000.0],["1977-05-11",1.6144,1.6355,1.6144,1.6144,22800.0],["1977-05-12",1.6144,1.6249,1.6038,1.6038,20700.0],["1977-05-13",1.6144,1.6777,1.6144,1.6777,26400.0],["1977-05-16",1.6777,1.6988,1.6777,1.6988,91800.0],["1977-05-17",1.6988,1.7305,1.6882,1.7199,211800.0],["1977-05-18",1.7199,1.7516,1.7199,1.741,36600.0],["1977-05-19",1.7305,1.7305,1.6777,1.6882,92700.0],["1977-05-20",1.6777,1.6777,1.6566,1.6777,214800.0],["1977-05-23",1.6777,1.6777,1.646,1.646,78300.0],["1977-05-24",1.646,1.6566,1.6249,1.6566,33000.0],["1977-05-25",1.6566,1.6671,1.6249,1.6249,62700.0],["1977-05-26",1.6249,1.6671,1.6249,1.6355,15900.0],["1977-05-27",1.6249,1.6249,1.5827,1.5933,58200.0],["1977-05-31",1.5933,1.6249,1.5933,1.6038,66900.0],["1977-06-01",1.6038,1.6566,1.6038,1.646,32400.0],["1977-06-02",1.646,1.6671,1.6249,1.6249,31500.0],["1977-06-03",1.6249,1.6882,1.6249,1.6882,183000.0],["1977-06-06",1.6882,1.7094,1.6671,1.6882,68700.0],["1977-06-07",1.6882,1.7199,1.6882,1.7199,53400.0],["1977-06-08",1.7199,1.7305,1.7093,1.7305,56400.0],["1977-06-09",1.7305,1.741,1.7093,1.7305,7800.0],["1977-06-10",1.7305,1.7516,1.7094,1.7516,21600.0],["1977-06-13",1.7516,1.7938,1.741,1.7727,62100.0],["1977-06-14",1.7935,1.8359,1.7935,1.8359,79500.0],["1977-06-15",1.8359,1.8465,1.8041,1.8253,42300.0],["1977-06-16",1.8253,1.8677,1.8041,1.8677,104400.0],["1977-06-17",1.8465,1.8465,1.8147,1.8465,39300.0],["1977-06-20",1.8465,1.889,1.8253,1.8571,34800.0],["1977-06-21",1.8571,1.9102,1.8359,1.8784,77700.0],["1977-06-22",1.8784,1.8996,1.8359,1.8359,41100.0],["1977-06-23",1.8359,1.8359,1.8041,1.8253,20700.0],["1977-06-24",1.8147,1.8147,1.7828,1.8041,52800.0],["1977-06-27",1.8041,1.8147,1.7722,1.7828,20100.0],["1977-06-28",1.7828,1.8147,1.7298,1.8041,67500.0],["1977-06-29",1.8041,1.8359,1.7935,1.8359,84000.0],["1977-06-30",1.8359,1.8571,1.8041,1.8571,24300.0],["1977-07-01",1.8571,1.8571,1.8147,1.8253,10800.0],["1977-07-05",1.8253,1.8465,1.7935,1.8359,45600.0],["1977-07-06",1.8147,1.8147,1.7828,1.7828,15900.0],["1977-07-07",1.7828,1.8041,1.7616,1.7722,60600.0],["1977-07-08",1.7722,1.8041,1.7616,1.7722,65400.0],["1977-07-11",1.7828,1.8571,1.7828,1.8359,56100.0],["1977-07-12",1.8359,1.8571,1.8041,1.8041,97800.0],["1977-07-13",1.8041,1.8465,1.7722,1.8253,56100.0],["1977-07-15",1.8253,1.8571,1.8041,1.8465,39300.0],["1977-07-18",1.8465,1.8677,1.8465,1.8677,78300.0],["1977-07-19",1.8677,1.8996,1.8677,1.8996,194700.0],["1977-07-20",1.8996,1.9314,1.8784,1.8784,63600.0],["1977-07-21",1.8784,1.9102,1.8677,1.8784,115800.0],["1977-07-22",1.8784,1.889,1.8571,1.8677,205500.0],["1977-07-25",1.8571,1.8571,1.8147,1.8253,20700.0],["1977-07-26",1.8253,1.8465,1.7722,1.8147,68100.0],["1977-07-27",1.8041,1.8041,1.751,1.751,37800.0],["1977-07-28",1.751,1.8041,1.7404,1.7828,36900.0],["1977-07-29",1.7828,1.8253,1.7828,1.8147,27000.0],["1977-08-01",1.8147,1.8253,1.7828,1.8147,22500.0],["1977-08-02",1.7828,1.7828,1.7298,1.751,71400.0],["1977-08-03",1.751,1.7616,1.7298,1.7616,33900.0],["1977-08-04",1.7616,1.8041,1.751,1.7722,51000.0],["1977-08-05",1.7722,1.7722,1.7616,1.7616,33000.0],["1977-08-08",1.7722,1.7935,1.7722,1.7722,132600.0],["1977-08-09",1.7722,1.7722,1.751,1.7616,14100.0],["1977-08-10",1.7616,1.7935,1.7616,1.7935,152100.0],["1977-08-11",1.7935,1.8041,1.7722,1.7722,102600.0],["1977-08-12",1.7722,1.7828,1.751,1.7828,52500.0],["1977-08-15",1.7828,1.7828,1.751,1.7828,55500.0],["1977-08-16",1.7828,1.7828,1.7722,1.7828,25500.0],["1977-08-17",1.7828,1.7828,1.7722,1.7828,46200.0],["1977-08-18",1.7828,1.8041,1.7722,1.8041,70200.0],["1977-08-19",1.8041,1.8041,1.7828,1.8041,91200.0],["1977-08-22",1.8041,1.8147,1.7828,1.8147,27600.0],["1977-08-23",1.8147,1.8465,1.8147,1.8465,137400.0],["1977-08-24",1.8465,1.8996,1.8253,1.8677,150600.0],["1977-08-25",1.8677,1.8784,1.8465,1.8571,92700.0],["1977-08-26",1.8571,1.8677,1.8359,1.8677,33600.0],["1977-08-29",1.8677,1.942,1.8677,1.942,136800.0],["1977-08-30",1.9526,1.9739,1.9526,1.9739,171300.0],["1977-08-31",1.9633,1.9633,1.942,1.9633,140700.0],["1977-09-01",1.9633,1.9633,1.9314,1.9526,123300.0],["1977-09-02",1.9526,1.9526,1.9314,1.9314,57900.0],["1977-09-06",1.9314,1.942,1.9102,1.9208,63300.0],["1977-09-07",1.9314,1.9739,1.9314,1.9739,139800.0],["1977-09-08",1.9739,1.9739,1.9526,1.9739,11100.0],["1977-09-09",1.9633,1.9633,1.942,1.9526,62100.0],["1977-09-12",1.9526,1.9739,1.9526,1.9633,92700.0],["1977-09-13",1.9633,1.9633,1.9526,1.9526,24600.0],["1977-09-14",1.9526,1.9633,1.9314,1.9633,67500.0],["1977-09-15",1.9628,1.9628,1.9415,1.9628,34200.0],["1977-09-16",1.9628,1.9628,1.9522,1.9628,11100.0],["1977-09-19",1.9628,1.9628,1.9415,1.9415,35400.0],["1977-09-20",1.9415,1.9415,1.9202,1.9202,178200.0],["1977-09-21",1.9202,1.9308,1.8348,1.8562,72900.0],["1977-09-22",1.8562,1.8988,1.8455,1.8988,140100.0],["1977-09-23",1.8988,1.9202,1.8882,1.8988,462000.0],["1977-09-26",1.8882,1.8882,1.8775,1.8882,20400.0],["1977-09-27",1.8882,1.8882,1.8775,1.8882,153300.0],["1977-09-28",1.8882,1.8988,1.8562,1.8775,135600.0],["1977-09-29",1.8775,1.9202,1.8775,1.9202,31200.0],["1977-09-30",1.9202,1.9415,1.8988,1.9202,67500.0],["1977-10-03",1.9202,1.9202,1.8775,1.8988,15600.0],["1977-10-04",1.8988,1.9202,1.8882,1.8882,12600.0],["1977-10-05",1.8775,1.8775,1.8562,1.8668,31800.0],["1977-10-06",1.8668,1.8988,1.8562,1.8882,72000.0],["1977-10-07",1.8882,1.8882,1.8562,1.8562,305700.0],["1977-10-10",1.8455,1.8455,1.8135,1.8135,31500.0],["1977-10-11",1.8135,1.8135,1.7815,1.7815,90900.0],["1977-10-12",1.7815,1.7921,1.7388,1.7601,183600.0],["1977-10-13",1.7601,1.7708,1.7388,1.7388,27900.0],["1977-10-14",1.7388,1.7601,1.7388,1.7601,46200.0],["1977-10-17",1.7601,1.7601,1.7495,1.7601,33300.0],["1977-10-18",1.7601,1.7601,1.6855,1.6855,97200.0],["1977-10-19",1.6855,1.7175,1.6855,1.6961,60600.0],["1977-10-20",1.6961,1.7175,1.6748,1.6855,23700.0],["1977-10-21",1.6855,1.7281,1.6855,1.7175,143100.0],["1977-10-24",1.7175,1.7175,1.6961,1.6961,61200.0],["1977-10-25",1.6961,1.7068,1.6641,1.6748,148200.0],["1977-10-26",1.6961,1.7388,1.6961,1.7281,60300.0],["1977-10-27",1.7281,1.7708,1.7281,1.7281,64500.0],["1977-10-28",1.7281,1.7601,1.7175,1.7495,25200.0],["1977-10-31",1.7495,1.7601,1.7175,1.7281,73500.0],["1977-11-01",1.6961,1.6961,1.6641,1.6641,110400.0],["1977-11-02",1.6641,1.6855,1.6321,1.6428,85800.0],["1977-11-03",1.6428,1.6641,1.6428,1.6641,51000.0],["1977-11-04",1.6641,1.7068,1.6535,1.6535,58200.0],["1977-11-07",1.6748,1.6961,1.6748,1.6961,30600.0],["1977-11-08",1.6961,1.7388,1.6855,1.6855,100500.0],["1977-11-09",1.6855,1.7388,1.6855,1.7388,180600.0],["1977-11-10",1.7495,1.8135,1.7495,1.7921,95700.0],["1977-11-11",1.7921,1.8135,1.7708,1.7921,164100.0],["1977-11-14",1.7921,1.8562,1.7921,1.8348,96300.0],["1977-11-15",1.8455,1.9308,1.8455,1.9308,285300.0],["1977-11-16",1.9308,1.9522,1.9095,1.9308,81900.0],["1977-11-17",1.9308,1.9735,1.9202,1.9522,100800.0],["1977-11-18",1.9522,1.9628,1.9308,1.9415,150900.0],["1977-11-21",1.9415,1.9522,1.9308,1.9522,121800.0],["1977-11-22",1.9522,1.9842,1.9415,1.9735,419100.0],["1977-11-23",1.9735,2.0055,1.9628,2.0055,83400.0],["1977-11-25",2.0055,2.0162,1.9842,1.9948,50400.0],["1977-11-28",1.9842,1.9842,1.8668,1.8988,77100.0],["1977-11-29",1.8988,1.9202,1.8882,1.9202,93300.0],["1977-11-30",1.9202,1.9522,1.9095,1.9522,26700.0],["1977-12-01",1.9522,1.9628,1.9308,1.9522,34800.0],["1977-12-02",1.9308,1.9308,1.8882,1.8988,135000.0],["1977-12-05",1.8988,1.8988,1.8668,1.8775,38400.0],["1977-12-06",1.8668,1.8668,1.8455,1.8562,268500.0],["1977-12-07",1.8562,1.8775,1.8455,1.8562,94200.0],["1977-12-08",1.8562,1.9202,1.8562,1.9095,105900.0],["1977-12-09",1.9095,1.9522,1.8882,1.9095,189300.0],["1977-12-12",1.8882,1.8882,1.8775,1.8775,17400.0],["1977-12-13",1.8775,1.8988,1.8562,1.8562,45900.0],["1977-12-14",1.8562,1.8882,1.8562,1.8882,13200.0],["1977-12-15",1.8882,1.9095,1.8668,1.8668,25200.0],["1977-12-16",1.8668,1.8668,1.8562,1.8668,20400.0],["1977-12-19",1.8574,1.8574,1.8252,1.8359,90600.0],["1977-12-20",1.8359,1.8788,1.8252,1.8681,151800.0],["1977-12-21",1.8681,1.8681,1.8359,1.8466,188400.0],["1977-12-22",1.8466,1.8896,1.8466,1.8681,38700.0],["1977-12-23",1.8788,1.9218,1.8788,1.9111,26700.0],["1977-12-27",1.9111,1.9433,1.8788,1.9325,14100.0],["1977-12-28",1.9433,1.9755,1.9433,1.9755,63900.0],["1977-12-29",1.9755,1.9755,1.954,1.9647,31800.0],["1977-12-30",1.9647,1.9647,1.954,1.9647,12000.0],["1978-01-03",1.954,1.954,1.9325,1.9325,92700.0],["1978-01-04",1.9111,1.9111,1.8466,1.8681,75300.0],["1978-01-05",1.8681,1.9325,1.8681,1.8681,51300.0],["1978-01-06",1.8681,1.8681,1.8466,1.8466,200400.0],["1978-01-09",1.8466,1.8466,1.7822,1.793,60600.0],["1978-01-10",1.793,1.8144,1.7715,1.793,311100.0],["1978-01-11",1.8037,1.8574,1.8037,1.8037,147900.0],["1978-01-12",1.8037,1.8359,1.7715,1.8252,70500.0],["1978-01-13",1.8252,1.8359,1.8037,1.8037,36000.0],["1978-01-16",1.8037,1.8466,1.8037,1.8144,63300.0],["1978-01-17",1.8144,1.8359,1.8037,1.8144,43800.0],["1978-01-18",1.8144,1.8252,1.793,1.8037,35100.0],["1978-01-19",1.8037,1.8144,1.793,1.8037,21900.0],["1978-01-20",1.8037,1.8037,1.7822,1.7822,25500.0],["1978-01-23",1.7822,1.7822,1.7393,1.75,35700.0],["1978-01-24",1.75,1.75,1.7393,1.75,22200.0],["1978-01-25",1.75,1.8144,1.7393,1.8037,85800.0],["1978-01-26",1.8037,1.8144,1.7822,1.7822,49200.0],["1978-01-27",1.7822,1.7822,1.7607,1.7607,24600.0],["1978-01-30",1.7607,1.8037,1.75,1.7822,56100.0],["1978-01-31",1.7822,1.8037,1.7607,1.7822,77700.0],["1978-02-01",1.7822,1.8037,1.7715,1.793,66300.0],["1978-02-02",1.8359,1.8788,1.8359,1.8788,95100.0],["1978-02-03",1.8788,1.8788,1.8466,1.8466,8700.0],["1978-02-06",1.8252,1.8252,1.8144,1.8252,7500.0],["1978-02-07",1.8359,1.8466,1.8359,1.8359,12300.0],["1978-02-08",1.8359,1.8574,1.8252,1.8574,18600.0],["1978-02-09",1.8574,1.8681,1.8037,1.8252,77100.0],["1978-02-10",1.8252,1.8359,1.8144,1.8252,26100.0],["1978-02-13",1.8037,1.8037,1.7715,1.7822,16500.0],["1978-02-14",1.7822,1.8037,1.7715,1.7822,22800.0],["1978-02-15",1.7822,1.793,1.7822,1.793,21900.0],["1978-02-16",1.7715,1.7715,1.75,1.7607,25800.0],["1978-02-17",1.7285,1.7285,1.7071,1.7285,123300.0],["1978-02-21",1.7071,1.7071,1.6963,1.6963,36600.0],["1978-02-22",1.6963,1.7285,1.6856,1.7285,66900.0],["1978-02-23",1.7178,1.7178,1.7071,1.7178,72900.0],["1978-02-24",1.7393,1.7822,1.7393,1.7822,21900.0],["1978-02-27",1.7822,1.7822,1.7715,1.7822,19500.0],["1978-02-28",1.7607,1.7607,1.7285,1.7607,90900.0],["1978-03-01",1.7607,1.7715,1.7393,1.7715,97500.0],["1978-03-02",1.7715,1.7822,1.7393,1.7607,96300.0],["1978-03-03",1.7607,1.7822,1.7393,1.7822,41100.0],["1978-03-06",1.7607,1.7607,1.7393,1.7607,57000.0],["1978-03-07",1.7715,1.8252,1.7715,1.7822,53700.0],["1978-03-08",1.7715,1.7715,1.75,1.7607,56100.0],["1978-03-09",1.7607,1.8037,1.7607,1.7822,30900.0],["1978-03-10",1.7822,1.793,1.7715,1.7822,94200.0],["1978-03-13",1.7822,1.8037,1.7822,1.793,45300.0],["1978-03-14",1.7822,1.7822,1.75,1.7607,57900.0],["1978-03-15",1.7729,1.7945,1.762,1.7837,47700.0],["1978-03-16",1.7837,1.8053,1.7837,1.7945,39900.0],["1978-03-17",1.7945,1.8269,1.7837,1.8161,38100.0],["1978-03-20",1.8161,1.8377,1.7945,1.8269,52500.0],["1978-03-21",1.8269,1.8377,1.7945,1.8269,42300.0],["1978-03-22",1.8269,1.8269,1.7837,1.7945,20400.0],["1978-03-23",1.7945,1.8161,1.7404,1.7404,52200.0],["1978-03-27",1.7404,1.7512,1.7296,1.7404,107100.0],["1978-03-28",1.7404,1.7404,1.7188,1.7404,60000.0],["1978-03-29",1.7404,1.7945,1.7404,1.7837,57900.0],["1978-03-30",1.7945,1.8377,1.7945,1.8161,344400.0],["1978-03-31",1.8161,1.8161,1.7837,1.8161,48300.0],["1978-04-03",1.8053,1.8053,1.7512,1.762,49800.0],["1978-04-04",1.762,1.7729,1.7404,1.762,52500.0],["1978-04-05",1.762,1.8053,1.762,1.8053,38700.0],["1978-04-06",1.8053,1.8377,1.8053,1.8053,25800.0],["1978-04-07",1.8161,1.8377,1.8161,1.8377,212700.0],["1978-04-10",1.8377,1.8377,1.8161,1.8269,50700.0],["1978-04-11",1.8269,1.8377,1.7837,1.7837,87300.0],["1978-04-12",1.7837,1.8053,1.762,1.8053,47100.0],["1978-04-13",1.8053,1.8161,1.7729,1.8053,56100.0],["1978-04-14",1.8053,1.8269,1.7837,1.8269,146700.0],["1978-04-17",1.8269,1.8593,1.8161,1.8485,157200.0],["1978-04-18",1.8161,1.8161,1.7729,1.7945,238200.0],["1978-04-19",1.7945,1.8377,1.7945,1.8377,135000.0],["1978-04-20",1.8377,1.881,1.8377,1.881,165600.0],["1978-04-21",1.8701,1.8701,1.8485,1.8485,51900.0],["1978-04-24",1.8485,1.8701,1.8485,1.8593,36900.0],["1978-04-25",1.8701,1.935,1.8701,1.9242,385800.0],["1978-04-26",1.9242,1.9458,1.9134,1.9458,70200.0],["1978-04-27",1.935,1.935,1.881,1.935,295800.0],["1978-04-28",1.935,1.9458,1.9026,1.9458,116700.0],["1978-05-01",1.9458,1.9891,1.935,1.9891,328200.0],["1978-05-02",1.9891,1.9999,1.9674,1.9891,286800.0],["1978-05-03",1.9891,1.9999,1.9674,1.9782,81600.0],["1978-05-04",1.9782,1.9782,1.9242,1.9782,54900.0],["1978-05-05",1.9891,2.0539,1.9891,2.0539,211500.0],["1978-05-08",2.0647,2.108,2.0647,2.0647,687900.0],["1978-05-09",2.0755,2.1188,2.0755,2.0972,137100.0],["1978-05-10",2.0863,2.0863,2.0647,2.0755,87300.0],["1978-05-11",2.0755,2.108,2.0539,2.0972,116400.0],["1978-05-12",2.0972,2.1512,2.0863,2.1404,373800.0],["1978-05-15",2.1404,2.1512,2.0863,2.1296,123000.0],["1978-05-16",2.1296,2.162,2.1296,2.1512,181500.0],["1978-05-17",2.1512,2.1512,2.1296,2.1512,156300.0],["1978-05-18",2.1512,2.1512,2.0755,2.0755,402000.0],["1978-05-19",2.0755,2.0755,2.0107,2.0107,117900.0],["1978-05-22",2.0107,2.0647,2.0107,2.0647,171600.0],["1978-05-23",2.0647,2.0863,2.0215,2.0647,93900.0],["1978-05-24",2.0539,2.0539,1.9891,2.0431,196800.0],["1978-05-25",2.0431,2.0431,1.9674,1.9782,64500.0],["1978-05-26",1.9782,2.0107,1.9458,1.9891,38100.0],["1978-05-30",1.9891,1.9891,1.9782,1.9891,57600.0],["1978-05-31",1.9999,2.0755,1.9999,2.0755,99900.0],["1978-06-01",2.0863,2.162,2.0863,2.1296,137100.0],["1978-06-02",2.1296,2.1296,2.0972,2.1296,25200.0],["1978-06-05",2.1404,2.1836,2.1404,2.1836,152400.0],["1978-06-06",2.2161,2.2917,2.2161,2.2593,376800.0],["1978-06-07",2.2593,2.2593,2.1944,2.2485,119700.0],["1978-06-08",2.2485,2.2917,2.2161,2.2809,90900.0],["1978-06-09",2.2809,2.2917,2.2485,2.2809,43200.0],["1978-06-12",2.2809,2.2809,2.2485,2.2485,117000.0],["1978-06-13",2.2269,2.2269,2.162,2.2161,49800.0],["1978-06-14",2.2391,2.2608,2.2391,2.2391,62700.0],["1978-06-15",2.1956,2.1956,2.1304,2.1739,47400.0],["1978-06-16",2.1739,2.1739,2.0978,2.1087,108300.0],["1978-06-19",2.1087,2.1087,2.0869,2.0869,75900.0],["1978-06-20",2.0869,2.1195,2.0761,2.1195,192900.0],["1978-06-21",2.1195,2.1413,2.1087,2.1087,43800.0],["1978-06-22",2.1087,2.1413,2.0869,2.1304,31500.0],["1978-06-23",2.1304,2.1413,2.1087,2.1304,56100.0],["1978-06-26",2.1087,2.1087,2.0435,2.0652,59100.0],["1978-06-27",2.0217,2.0217,1.9022,2.0,99000.0],["1978-06-28",2.0,2.0435,1.9782,2.0326,54900.0],["1978-06-29",2.0217,2.0217,1.9674,2.0,34800.0],["1978-06-30",2.0,2.0326,1.9674,2.0326,30600.0],["1978-07-03",2.0217,2.0217,1.9891,2.0109,8100.0],["1978-07-05",2.0,2.0,1.9348,2.0,33600.0],["1978-07-06",2.0,2.0217,1.9891,2.0217,21600.0],["1978-07-07",2.0217,2.0869,2.0,2.0869,61800.0],["1978-07-10",2.0869,2.0869,2.0217,2.0435,31800.0],["1978-07-11",2.0435,2.0761,2.0217,2.0652,76800.0],["1978-07-12",2.0652,2.1304,2.0543,2.1304,130800.0],["1978-07-13",2.1304,2.1304,2.1087,2.1304,27600.0],["1978-07-14",2.1304,2.2174,2.1087,2.1848,61200.0],["1978-07-17",2.1848,2.2608,2.1848,2.2174,85500.0],["1978-07-18",2.2174,2.2608,2.2065,2.2065,42300.0],["1978-07-19",2.2065,2.2065,2.1848,2.1848,92100.0],["1978-07-20",2.1848,2.2391,2.1848,2.2065,38700.0],["1978-07-21",2.2065,2.25,2.1739,2.1739,46200.0],["1978-07-24",2.1739,2.1848,2.1413,2.1522,77100.0],["1978-07-25",2.1522,2.1739,2.1522,2.1739,75600.0],["1978-07-26",2.1848,2.2065,2.1848,2.1848,99600.0],["1978-07-27",2.1848,2.2282,2.1848,2.2282,78900.0],["1978-07-28",2.2282,2.25,2.2174,2.2391,82800.0],["1978-07-31",2.2391,2.25,2.2174,2.25,64500.0],["1978-08-01",2.25,2.2935,2.25,2.2717,172500.0],["1978-08-02",2.2717,2.3804,2.2717,2.3804,114000.0],["1978-08-03",2.3804,2.4022,2.2826,2.3043,160500.0],["1978-08-04",2.3043,2.3261,2.2608,2.3261,107100.0],["1978-08-07",2.3261,2.3478,2.3043,2.3043,71100.0],["1978-08-08",2.3043,2.3369,2.2608,2.3369,96000.0],["1978-08-09",2.3369,2.3478,2.3152,2.3261,79200.0],["1978-08-10",2.3261,2.3587,2.2826,2.2935,76500.0],["1978-08-11",2.2935,2.3478,2.2717,2.3261,66000.0],["1978-08-14",2.3261,2.3695,2.3043,2.3043,101100.0],["1978-08-15",2.3043,2.3261,2.2826,2.3261,54900.0],["1978-08-16",2.3261,2.3369,2.2935,2.3152,55500.0],["1978-08-17",2.3152,2.3913,2.3152,2.3369,129000.0],["1978-08-18",2.3369,2.3369,2.2935,2.3152,73500.0],["1978-08-21",2.3043,2.3043,2.2717,2.2717,98400.0],["1978-08-22",2.2717,2.2826,2.2608,2.2826,23400.0],["1978-08-23",2.2826,2.2935,2.2608,2.2608,35400.0],["1978-08-24",2.2608,2.2826,2.2391,2.2826,137400.0],["1978-08-25",2.2826,2.2826,2.2391,2.2391,63300.0],["1978-08-28",2.2391,2.2608,2.2174,2.2391,19800.0],["1978-08-29",2.2391,2.2608,2.1956,2.1956,116100.0],["1978-08-30",2.1956,2.1956,2.1739,2.1956,57000.0],["1978-08-31",2.1956,2.1956,2.163,2.1848,31200.0],["1978-09-01",2.1848,2.1956,2.1739,2.1739,238500.0],["1978-09-05",2.1739,2.1956,2.1087,2.1739,51300.0],["1978-09-06",2.1739,2.1956,2.163,2.163,72000.0],["1978-09-07",2.163,2.1956,2.1304,2.1413,113400.0],["1978-09-08",2.1413,2.163,2.1195,2.1304,106200.0],["1978-09-11",2.163,2.2391,2.163,2.2391,248100.0],["1978-09-12",2.2391,2.2608,2.2174,2.2391,260400.0],["1978-09-13",2.2391,2.2391,2.1848,2.1848,39900.0],["1978-09-14",2.1848,2.2065,2.163,2.1848,128700.0],["1978-09-15",2.1413,2.1413,2.0543,2.0761,165600.0],["1978-09-18",2.091,2.1129,2.0691,2.091,106200.0],["1978-09-19",2.0691,2.0691,2.0472,2.0581,61200.0],["1978-09-20",2.0581,2.091,2.0253,2.0253,73200.0],["1978-09-21",2.0253,2.091,2.0253,2.091,59100.0],["1978-09-22",2.091,2.1019,2.0581,2.0691,56400.0],["1978-09-25",2.0691,2.1019,2.0581,2.0691,52500.0],["1978-09-26",2.0691,2.1457,2.0472,2.1347,79200.0],["1978-09-27",2.1238,2.1238,2.0691,2.0691,402600.0],["1978-09-28",2.0691,2.1347,2.0362,2.1019,118800.0],["1978-09-29",2.1238,2.1676,2.1238,2.1566,39300.0],["1978-10-02",2.1785,2.2771,2.1785,2.2004,199800.0],["1978-10-03",2.2004,2.2114,2.1566,2.1676,11400.0],["1978-10-04",2.1676,2.1676,2.1019,2.1676,30000.0],["1978-10-05",2.1676,2.1895,2.1347,2.1895,80100.0],["1978-10-06",2.1895,2.2004,2.1347,2.1785,78300.0],["1978-10-09",2.1785,2.1895,2.1566,2.1676,12600.0],["1978-10-10",2.1676,2.1895,2.1566,2.1676,16200.0],["1978-10-11",2.1785,2.2114,2.1785,2.2114,158100.0],["1978-10-12",2.2114,2.2223,2.1129,2.1457,132300.0],["1978-10-13",2.1457,2.1457,2.1019,2.1238,70200.0],["1978-10-16",2.1238,2.1238,2.1019,2.1238,133200.0],["1978-10-17",2.1019,2.1019,2.0581,2.0691,113100.0],["1978-10-18",2.0691,2.08,2.0362,2.0472,44100.0],["1978-10-19",2.0472,2.08,2.0253,2.0362,50400.0],["1978-10-20",2.0362,2.0472,1.9705,2.0362,196500.0],["1978-10-23",2.0362,2.0362,1.9924,2.0253,69300.0],["1978-10-24",2.0253,2.0362,2.0034,2.0034,74400.0],["1978-10-25",2.0034,2.0034,1.9705,1.9815,63600.0],["1978-10-26",1.9815,1.9815,1.9267,1.9267,84600.0],["1978-10-27",1.9267,1.9815,1.883,1.883,95100.0],["1978-10-30",1.883,1.9267,1.8173,1.9158,191100.0],["1978-10-31",1.9158,1.9486,1.883,1.883,112500.0],["1978-11-01",1.9158,2.0362,1.9158,2.0034,113400.0],["1978-11-02",1.9815,1.9815,1.9267,1.9486,185100.0],["1978-11-03",1.9486,2.1019,1.9486,2.0691,271800.0],["1978-11-06",2.0691,2.0691,2.0143,2.0143,121500.0],["1978-11-07",2.0034,2.0034,1.9486,1.9924,66000.0],["1978-11-08",1.9924,2.0034,1.9377,1.9815,61200.0],["1978-11-09",1.9815,2.0472,1.9705,2.0143,77100.0],["1978-11-10",2.0143,2.0253,1.9815,1.9924,55200.0],["1978-11-13",1.9924,2.0143,1.9924,1.9924,49800.0],["1978-11-14",1.9924,2.0362,1.9705,2.0143,148500.0],["1978-11-15",2.0362,2.0581,2.0362,2.0362,79500.0],["1978-11-16",2.0362,2.0691,2.0362,2.0581,102900.0],["1978-11-17",2.0581,2.091,2.0581,2.0691,33900.0],["1978-11-20",2.0691,2.091,2.0472,2.0581,70500.0],["1978-11-21",2.0581,2.0691,2.0362,2.0581,37800.0],["1978-11-22",2.0581,2.08,2.0472,2.0581,54300.0],["1978-11-24",2.0581,2.0581,2.0472,2.0581,29700.0],["1978-11-27",2.0581,2.08,2.0472,2.0581,52800.0],["1978-11-28",2.0472,2.0472,2.0362,2.0472,67500.0],["1978-11-29",2.0472,2.0472,2.0253,2.0253,87600.0],["1978-11-30",2.0253,2.1129,2.0253,2.1129,54300.0],["1978-12-01",2.1129,2.1566,2.1129,2.1457,96900.0],["1978-12-04",2.1457,2.1895,2.1347,2.1457,82200.0],["1978-12-05",2.1457,2.1676,2.1457,2.1566,96600.0],["1978-12-06",2.1566,2.2114,2.1566,2.1895,72300.0],["1978-12-07",2.1895,2.1895,2.1238,2.1238,84600.0],["1978-12-08",2.1019,2.1019,2.0472,2.0472,124500.0],["1978-12-11",2.0581,2.091,2.0581,2.0581,163500.0],["1978-12-12",2.0581,2.091,2.0472,2.0472,132000.0],["1978-12-13",2.0472,2.0691,2.0472,2.0691,20100.0],["1978-12-14",2.0691,2.08,2.0472,2.0581,77700.0],["1978-12-15",2.0581,2.0691,2.0472,2.0472,40800.0],["1978-12-18",2.0291,2.0291,1.9519,2.0181,53700.0],["1978-12-19",2.0291,2.0622,2.0291,2.0511,18900.0],["1978-12-20",2.0511,2.0732,2.0181,2.0732,19200.0],["1978-12-21",2.0732,2.0842,2.0511,2.0732,17700.0],["1978-12-22",2.0732,2.1063,2.0511,2.1063,59100.0],["1978-12-26",2.1063,2.1504,2.0842,2.1504,18300.0],["1978-12-27",2.1504,2.1504,2.0952,2.0952,44100.0],["1978-12-28",2.0952,2.1063,2.0622,2.0842,45900.0],["1978-12-29",2.0842,2.1173,2.0622,2.0842,36600.0],["1979-01-02",2.0842,2.1063,2.0732,2.1063,30000.0],["1979-01-03",2.1063,2.1173,2.0952,2.1063,55800.0],["1979-01-04",2.1063,2.2055,2.0952,2.2055,365100.0],["1979-01-05",2.2055,2.2055,2.1614,2.1835,99600.0],["1979-01-08",2.1835,2.1835,2.1394,2.1614,224400.0],["1979-01-09",2.1614,2.1614,2.1394,2.1394,49500.0],["1979-01-10",2.1504,2.1724,2.1504,2.1614,101400.0],["1979-01-11",2.1614,2.1945,2.1504,2.1724,71400.0],["1979-01-12",2.1835,2.2276,2.1835,2.2055,145200.0],["1979-01-15",2.2055,2.2496,2.2055,2.2386,41400.0],["1979-01-16",2.2386,2.2607,2.2276,2.2386,163800.0],["1979-01-17",2.2166,2.2166,2.1945,2.2055,177900.0],["1979-01-18",2.2055,2.2386,2.1945,2.2166,303600.0],["1979-01-19",2.2166,2.2166,2.1835,2.2055,19500.0],["1979-01-22",2.2055,2.2055,2.1394,2.1945,40500.0],["1979-01-23",2.1945,2.1945,2.1614,2.1835,73500.0],["1979-01-24",2.1835,2.1945,2.1724,2.1724,96000.0],["1979-01-25",2.1724,2.1835,2.1504,2.1614,80400.0],["1979-01-26",2.1614,2.1835,2.1504,2.1614,61200.0],["1979-01-29",2.1504,2.1504,2.1173,2.1394,35700.0],["1979-01-30",2.1394,2.1394,2.0952,2.1173,43500.0],["1979-01-31",2.1063,2.1063,1.985,1.985,436200.0],["1979-02-01",1.985,1.996,1.9409,1.9519,131400.0],["1979-02-02",1.9519,1.9739,1.9409,1.9519,157200.0],["1979-02-05",1.9409,1.9409,1.9078,1.9188,237300.0],["1979-02-06",1.9409,1.985,1.9409,1.985,240600.0],["1979-02-07",1.985,2.0181,1.985,1.996,101100.0],["1979-02-08",1.996,2.0291,1.996,2.0291,105900.0],["1979-02-09",2.0291,2.0511,2.007,2.0291,16200.0],["1979-02-12",2.0291,2.0401,1.996,2.0291,88800.0],["1979-02-13",2.0291,2.0511,2.0291,2.0291,24000.0],["1979-02-14",2.0291,2.0622,1.9629,1.985,50100.0],["1979-02-15",1.985,2.0181,1.9739,2.0181,29700.0],["1979-02-16",2.0181,2.0622,1.9739,1.9739,77400.0],["1979-02-20",1.9739,1.996,1.9409,1.996,391500.0],["1979-02-21",1.996,2.0291,1.985,1.985,66300.0],["1979-02-22",1.985,2.007,1.985,1.985,29700.0],["1979-02-23",1.985,1.996,1.985,1.996,40800.0],["1979-02-26",1.985,1.985,1.9519,1.985,25500.0],["1979-02-27",1.9739,1.9739,1.9409,1.9629,28500.0],["1979-02-28",1.9629,1.9739,1.9409,1.9739,50100.0],["1979-03-01",1.9739,2.0181,1.9409,2.0181,99300.0],["1979-03-02",2.0181,2.0291,1.996,1.996,53700.0],["1979-03-05",1.996,1.996,1.985,1.996,34200.0],["1979-03-06",1.996,1.996,1.985,1.996,37800.0],["1979-03-07",1.996,2.0291,1.985,2.007,40800.0],["1979-03-08",2.007,2.0181,1.996,2.007,68700.0],["1979-03-09",2.007,2.0732,1.996,2.0181,93900.0],["1979-03-12",2.0181,2.0181,1.985,2.007,104100.0],["1979-03-13",1.996,1.996,1.9739,1.996,45000.0],["1979-03-14",1.996,2.0181,1.9739,2.0181,32100.0],["1979-03-15",2.0332,2.0332,1.9776,2.0332,34800.0],["1979-03-16",2.0332,2.0332,1.9998,2.0332,222300.0],["1979-03-19",2.0332,2.0332,1.9998,2.0221,17400.0],["1979-03-20",2.0221,2.0221,1.9887,2.0221,67200.0],["1979-03-21",2.0221,2.0221,1.9887,2.0221,26400.0],["1979-03-22",2.0221,2.0998,2.0221,2.0665,119700.0],["1979-03-23",2.0665,2.0998,2.0443,2.0665,39900.0],["1979-03-26",2.0665,2.0887,2.0443,2.0554,151200.0],["1979-03-27",2.0332,2.0332,2.0109,2.0332,66300.0],["1979-03-28",2.0443,2.0887,2.0443,2.0443,84900.0],["1979-03-29",2.0443,2.0443,1.9998,1.9998,120600.0],["1979-03-30",1.9998,2.0443,1.9998,2.0221,89400.0],["1979-04-02",2.0109,2.0109,1.9887,1.9998,124800.0],["1979-04-03",2.0109,2.0443,2.0109,2.0443,94500.0],["1979-04-04",2.0443,2.0776,2.0443,2.0665,110400.0],["1979-04-05",2.0665,2.0776,2.0443,2.0554,33900.0],["1979-04-06",2.0554,2.0776,2.0221,2.0443,39300.0],["1979-04-09",2.0443,2.0776,2.0332,2.0554,99900.0],["1979-04-10",2.0554,2.0665,2.0109,2.0443,100800.0],["1979-04-11",2.0443,2.0443,2.0109,2.0332,224100.0],["1979-04-12",1.9998,1.9998,1.9554,1.9554,305400.0],["1979-04-16",1.911,1.911,1.8776,1.911,235800.0],["1979-04-17",1.9332,1.9776,1.9332,1.9776,326400.0],["1979-04-18",1.9776,1.9887,1.9665,1.9665,42000.0],["1979-04-19",1.9665,1.9776,1.9443,1.9443,99000.0],["1979-04-20",1.9443,1.9554,1.9332,1.9554,75000.0],["1979-04-23",1.9554,1.9665,1.9332,1.9554,73200.0],["1979-04-24",1.9554,2.0109,1.9554,2.0109,93900.0],["1979-04-25",2.0109,2.0443,1.9998,2.0221,105600.0],["1979-04-26",2.0221,2.0332,1.9998,1.9998,41400.0],["1979-04-27",1.9998,2.0221,1.9887,2.0221,35100.0],["1979-04-30",2.0221,2.0332,1.9998,2.0332,41700.0],["1979-05-01",2.0332,2.0443,2.0109,2.0221,47700.0],["1979-05-02",2.0221,2.0221,1.9998,2.0221,51600.0],["1979-05-03",2.0221,2.0332,1.9998,2.0109,40800.0],["1979-05-04",2.0109,2.0109,1.9998,2.0109,42000.0],["1979-05-07",2.0109,2.0221,1.9776,1.9887,71400.0],["1979-05-08",1.9554,1.9554,1.9332,1.9554,258000.0],["1979-05-09",1.9554,1.9887,1.9332,1.9332,364800.0],["1979-05-10",1.9332,1.9554,1.8554,1.8554,230400.0],["1979-05-11",1.8554,1.8554,1.8443,1.8443,181200.0],["1979-05-14",1.8443,1.8443,1.8221,1.8332,103200.0],["1979-05-15",1.8332,1.8443,1.7999,1.7999,105300.0],["1979-05-16",1.7999,1.811,1.7999,1.811,92100.0],["1979-05-17",1.811,1.8998,1.7998,1.8998,79800.0],["1979-05-18",1.8998,1.911,1.8665,1.8665,73200.0],["1979-05-21",1.8776,1.9221,1.8776,1.8998,84600.0],["1979-05-22",1.8998,1.9221,1.8887,1.8998,86400.0],["1979-05-23",1.8998,1.9443,1.8998,1.8998,65100.0],["1979-05-24",1.8998,1.9221,1.8887,1.8998,81600.0],["1979-05-25",1.8998,1.9332,1.8998,1.9221,38700.0],["1979-05-29",1.9221,1.9443,1.8998,1.9443,11400.0],["1979-05-30",1.911,1.911,1.8554,1.8665,151200.0],["1979-05-31",1.8665,1.8776,1.8332,1.8665,266100.0],["1979-06-01",1.8665,1.8665,1.8554,1.8554,11700.0],["1979-06-04",1.8554,1.8665,1.8443,1.8554,112200.0],["1979-06-05",1.8554,1.8665,1.8221,1.8443,169500.0],["1979-06-06",1.8443,1.8443,1.8221,1.8332,162000.0],["1979-06-07",1.8332,1.8665,1.8221,1.8332,223500.0],["1979-06-08",1.8332,1.8554,1.811,1.811,148800.0],["1979-06-11",1.811,1.8221,1.811,1.811,94800.0],["1979-06-12",1.8221,1.8665,1.8221,1.8665,206400.0],["1979-06-13",1.8665,1.8665,1.8443,1.8665,100800.0],["1979-06-14",1.8443,1.8443,1.8221,1.8332,123900.0],["1979-06-15",1.8399,1.8399,1.8175,1.8399,64200.0],["1979-06-18",1.8399,1.8624,1.8399,1.8399,95100.0],["1979-06-19",1.8399,1.8399,1.8175,1.8287,185100.0],["1979-06-20",1.8287,1.8511,1.8175,1.8175,97200.0],["1979-06-21",1.8287,1.8511,1.8287,1.8511,149700.0],["1979-06-22",1.8511,1.8736,1.8511,1.8736,81000.0],["1979-06-25",1.8736,1.8736,1.8623,1.8736,117300.0],["1979-06-26",1.8736,1.8736,1.8287,1.8287,127500.0],["1979-06-27",1.8287,1.8624,1.8287,1.8624,51000.0],["1979-06-28",1.8624,1.8624,1.8175,1.8287,78300.0],["1979-06-29",1.8287,1.8624,1.8287,1.8399,83700.0],["1979-07-02",1.8399,1.8399,1.795,1.795,192600.0],["1979-07-03",1.795,1.8399,1.795,1.8399,67800.0],["1979-07-05",1.8399,1.8399,1.8287,1.8399,23700.0],["1979-07-06",1.8399,1.8511,1.8287,1.8287,442500.0],["1979-07-09",1.8287,1.8511,1.8287,1.8287,222000.0],["1979-07-10",1.8287,1.8399,1.795,1.8175,311100.0],["1979-07-11",1.8175,1.8287,1.795,1.8175,70500.0],["1979-07-12",1.8175,1.8624,1.8175,1.8287,29700.0],["1979-07-13",1.8287,1.8624,1.8175,1.8399,52500.0],["1979-07-16",1.8399,1.8511,1.8287,1.8287,57300.0],["1979-07-17",1.8287,1.8287,1.8063,1.8175,72000.0],["1979-07-18",1.8175,1.8511,1.795,1.8399,26400.0],["1979-07-19",1.8399,1.8511,1.8063,1.8287,36900.0],["1979-07-20",1.8287,1.8624,1.8063,1.8624,52800.0],["1979-07-23",1.8399,1.8399,1.8287,1.8287,32700.0],["1979-07-24",1.8287,1.8624,1.8175,1.8511,29100.0],["1979-07-25",1.8511,1.8736,1.8287,1.8736,233100.0],["1979-07-26",1.8624,1.8624,1.8175,1.8287,187200.0],["1979-07-27",1.8287,1.8287,1.795,1.795,87300.0],["1979-07-30",1.8063,1.8624,1.8063,1.8624,52500.0],["1979-07-31",1.8624,1.9072,1.8511,1.8848,60600.0],["1979-08-01",1.8848,1.8848,1.8511,1.8736,40800.0],["1979-08-02",1.8848,1.9072,1.8848,1.9072,160200.0],["1979-08-03",1.9072,1.9072,1.896,1.9072,69900.0],["1979-08-06",1.9072,1.9297,1.8848,1.9297,107700.0],["1979-08-07",1.9297,1.9745,1.9184,1.9521,376800.0],["1979-08-08",1.9521,1.997,1.9409,1.9633,314400.0],["1979-08-09",1.9633,1.9633,1.896,1.9072,249900.0],["1979-08-10",1.9072,1.9521,1.8848,1.9184,110700.0],["1979-08-13",1.9409,1.997,1.9409,1.9745,156000.0],["1979-08-14",1.9745,1.9858,1.9521,1.9521,64500.0],["1979-08-15",1.9521,1.9633,1.9409,1.9521,251400.0],["1979-08-16",1.9633,1.997,1.9633,1.9858,116100.0],["1979-08-17",1.9858,1.9858,1.9633,1.9745,39900.0],["1979-08-20",1.9745,1.9745,1.9409,1.9745,91800.0],["1979-08-21",1.9745,1.9745,1.9409,1.9521,162900.0],["1979-08-22",1.9521,1.9745,1.9409,1.9521,148500.0],["1979-08-23",1.9521,1.9745,1.9521,1.9633,122400.0],["1979-08-24",1.9633,1.9858,1.9521,1.9858,88500.0],["1979-08-27",1.9858,2.0082,1.9745,1.997,53400.0],["1979-08-28",1.997,1.997,1.9745,1.997,34200.0],["1979-08-29",1.9858,1.9858,1.9521,1.9858,202200.0],["1979-08-30",1.9858,2.0194,1.9633,2.0194,73800.0],["1979-08-31",2.0194,2.0306,1.9858,2.0194,26700.0],["1979-09-04",2.0194,2.0194,1.9745,1.9858,90000.0],["1979-09-05",1.9633,1.9633,1.9072,1.9072,136800.0],["1979-09-06",1.9072,1.9409,1.896,1.9409,79800.0],["1979-09-07",1.9409,1.9745,1.9184,1.9745,41700.0],["1979-09-10",1.9633,1.9633,1.9297,1.9297,18600.0],["1979-09-11",1.9409,1.9858,1.9409,1.9745,59700.0],["1979-09-12",1.9745,1.997,1.9633,1.9745,122700.0],["1979-09-13",1.9745,1.997,1.9745,1.9745,18600.0],["1979-09-14",1.9745,1.9745,1.9521,1.9633,92700.0],["1979-09-17",1.9814,2.0154,1.9701,1.9814,65700.0],["1979-09-18",1.9814,2.0041,1.9701,1.9928,60900.0],["1979-09-19",1.9928,1.9928,1.9814,1.9814,141300.0],["1979-09-20",1.9814,2.0267,1.9701,2.0267,87900.0],["1979-09-21",2.0267,2.0267,1.9928,2.0041,142500.0],["1979-09-24",2.0041,2.0041,1.9701,1.9814,51000.0],["1979-09-25",1.9814,2.0041,1.9588,2.0041,34500.0],["1979-09-26",2.0041,2.0154,1.9701,1.9701,36900.0],["1979-09-27",1.9701,1.9928,1.9701,1.9701,36600.0],["1979-09-28",1.9701,1.9814,1.9475,1.9814,46500.0],["1979-10-01",1.9814,1.9814,1.9588,1.9814,42900.0],["1979-10-02",1.9814,1.9814,1.9701,1.9814,33000.0],["1979-10-03",1.9814,1.9814,1.9248,1.9248,56100.0],["1979-10-04",1.9248,1.9361,1.9135,1.9135,82500.0],["1979-10-05",1.8795,1.8795,1.8116,1.8682,468900.0],["1979-10-08",1.8682,1.8682,1.8229,1.8456,79500.0],["1979-10-09",1.8456,1.8456,1.8116,1.8116,109800.0],["1979-10-10",1.8116,1.8569,1.8116,1.8456,148500.0],["1979-10-11",1.8116,1.8116,1.7437,1.8003,627300.0],["1979-10-12",1.8003,1.8003,1.7776,1.789,256800.0],["1979-10-15",1.789,1.8003,1.7663,1.8003,48000.0],["1979-10-16",1.789,1.789,1.7663,1.7776,43200.0],["1979-10-17",1.7776,1.789,1.7663,1.7663,33600.0],["1979-10-18",1.7663,1.7776,1.755,1.755,90600.0],["1979-10-19",1.7437,1.7437,1.6984,1.7097,187800.0],["1979-10-22",1.7097,1.7323,1.6757,1.7323,133200.0],["1979-10-23",1.7323,1.7323,1.7097,1.7097,222900.0],["1979-10-24",1.7097,1.721,1.6984,1.6984,114300.0],["1979-10-25",1.6984,1.721,1.6984,1.721,114600.0],["1979-10-26",1.721,1.721,1.7097,1.721,55500.0],["1979-10-29",1.7097,1.7097,1.6984,1.7097,105000.0],["1979-10-30",1.7097,1.7437,1.7097,1.7323,352500.0],["1979-10-31",1.7323,1.755,1.721,1.7323,53100.0],["1979-11-01",1.721,1.721,1.6871,1.721,67800.0],["1979-11-02",1.721,1.721,1.6757,1.6984,131700.0],["1979-11-05",1.6871,1.6871,1.6531,1.6757,89400.0],["1979-11-06",1.6757,1.6757,1.6531,1.6757,40800.0],["1979-11-07",1.6757,1.6757,1.6531,1.6531,74100.0],["1979-11-08",1.6531,1.6871,1.6531,1.6871,55500.0],["1979-11-09",1.6871,1.6984,1.6644,1.6644,39900.0],["1979-11-12",1.6757,1.721,1.6757,1.721,179400.0],["1979-11-13",1.721,1.7663,1.721,1.7437,107700.0],["1979-11-14",1.7437,1.7663,1.721,1.7437,39300.0],["1979-11-15",1.755,1.789,1.755,1.7663,123600.0],["1979-11-16",1.7663,1.7663,1.7323,1.7437,67200.0],["1979-11-19",1.7437,1.755,1.7323,1.7323,92400.0],["1979-11-20",1.7323,1.755,1.721,1.755,84300.0],["1979-11-21",1.755,1.755,1.721,1.7437,180600.0],["1979-11-23",1.7437,1.789,1.7437,1.789,22200.0],["1979-11-26",1.789,1.8682,1.789,1.8456,90000.0],["1979-11-27",1.8456,1.8569,1.8003,1.8342,139200.0],["1979-11-28",1.8342,1.8569,1.8229,1.8569,33000.0],["1979-11-29",1.8569,1.8795,1.8229,1.8682,77400.0],["1979-11-30",1.8569,1.8569,1.8229,1.8456,84900.0],["1979-12-03",1.8229,1.8229,1.755,1.789,142200.0],["1979-12-04",1.789,1.8003,1.7663,1.789,84900.0],["1979-12-05",1.789,1.8342,1.7663,1.8342,68100.0],["1979-12-06",1.8342,1.8456,1.8229,1.8229,61800.0],["1979-12-07",1.8229,1.8456,1.8116,1.8116,78300.0],["1979-12-10",1.8116,1.8909,1.7776,1.8909,100200.0],["1979-12-11",1.8909,1.9022,1.8456,1.8795,175800.0],["1979-12-12",1.8795,1.9022,1.8795,1.8909,82500.0],["1979-12-13",1.8909,1.9361,1.8795,1.9135,108600.0],["1979-12-14",1.9135,1.9475,1.9135,1.9361,128400.0],["1979-12-17",1.9544,2.0002,1.9316,1.9773,166200.0],["1979-12-18",1.9659,1.9659,1.943,1.9659,66000.0],["1979-12-19",1.943,1.943,1.9087,1.943,469500.0],["1979-12-20",1.943,1.943,1.9201,1.9201,76500.0],["1979-12-21",1.9201,1.9316,1.9087,1.9201,89100.0],["1979-12-24",1.9201,1.9201,1.8973,1.9201,132300.0],["1979-12-26",1.9087,1.9087,1.8859,1.8859,9900.0],["1979-12-27",1.863,1.863,1.8287,1.8516,111600.0],["1979-12-28",1.8516,1.8516,1.7944,1.7944,74100.0],["1979-12-31",1.7944,1.8059,1.7716,1.7944,74100.0],["1980-01-02",1.7944,1.8173,1.783,1.783,91800.0],["1980-01-03",1.7716,1.7716,1.7373,1.7487,153300.0],["1980-01-04",1.7487,1.783,1.7144,1.7373,73200.0],["1980-01-07",1.7487,1.8173,1.7487,1.783,104400.0],["1980-01-08",1.783,1.8287,1.7716,1.8173,105900.0],["1980-01-09",1.8173,1.8744,1.8059,1.8059,172200.0],["1980-01-10",1.8059,1.8401,1.8059,1.8287,89100.0],["1980-01-11",1.8287,1.8287,1.8059,1.8173,135300.0],["1980-01-14",1.8173,1.863,1.8059,1.8287,77100.0],["1980-01-15",1.8173,1.8173,1.783,1.8059,85800.0],["1980-01-16",1.8059,1.8173,1.7716,1.7944,70500.0],["1980-01-17",1.7944,1.8173,1.783,1.8173,40200.0],["1980-01-18",1.8173,1.8287,1.7944,1.8059,236100.0],["1980-01-21",1.8059,1.8516,1.7944,1.8516,107400.0],["1980-01-22",1.8516,1.8973,1.8287,1.8744,87000.0],["1980-01-23",1.8744,1.9087,1.8744,1.9087,109500.0],["1980-01-24",1.9087,1.9544,1.9087,1.943,64500.0],["1980-01-25",1.943,1.943,1.8859,1.8859,118800.0],["1980-01-28",1.8859,1.9087,1.8516,1.863,150900.0],["1980-01-29",1.863,1.863,1.7944,1.8516,149400.0],["1980-01-30",1.8516,1.863,1.8173,1.863,107700.0],["1980-01-31",1.863,1.8859,1.8059,1.8059,185100.0],["1980-02-01",1.8059,1.8059,1.7716,1.783,129000.0],["1980-02-04",1.783,1.8173,1.783,1.7944,164700.0],["1980-02-05",1.7944,1.8059,1.7716,1.783,73200.0],["1980-02-06",1.783,1.8516,1.703,1.7373,145500.0],["1980-02-07",1.7373,1.7373,1.6687,1.6687,241200.0],["1980-02-08",1.6687,1.7258,1.6687,1.7258,151500.0],["1980-02-11",1.7258,1.7258,1.6573,1.6687,187500.0],["1980-02-12",1.6458,1.6458,1.5773,1.5887,269400.0],["1980-02-13",1.6116,1.6458,1.6116,1.6344,291000.0],["1980-02-14",1.6687,1.7373,1.6687,1.6916,156300.0],["1980-02-15",1.6916,1.703,1.6458,1.703,104400.0],["1980-02-19",1.703,1.7144,1.6344,1.6916,183600.0],["1980-02-20",1.6916,1.703,1.6573,1.6573,100200.0],["1980-02-21",1.6573,1.6801,1.6573,1.6801,186300.0],["1980-02-22",1.6801,1.703,1.6573,1.6687,65400.0],["1980-02-25",1.6687,1.703,1.6573,1.703,27600.0],["1980-02-26",1.703,1.7373,1.6801,1.7144,147300.0],["1980-02-27",1.7144,1.7373,1.703,1.703,52200.0],["1980-02-28",1.703,1.7258,1.6573,1.6573,57600.0],["1980-02-29",1.6573,1.7258,1.6458,1.7258,112800.0],["1980-03-03",1.7258,1.7258,1.6801,1.7258,31800.0],["1980-03-04",1.7258,1.7258,1.6801,1.7144,66300.0],["1980-03-05",1.6916,1.6916,1.6001,1.6001,274800.0],["1980-03-06",1.6001,1.623,1.5315,1.6116,124800.0],["1980-03-07",1.6116,1.6116,1.5544,1.6001,90300.0],["1980-03-10",1.6001,1.6458,1.5887,1.6116,71100.0],["1980-03-11",1.6116,1.623,1.5658,1.5773,84300.0],["1980-03-12",1.5773,1.6001,1.5544,1.5544,105600.0],["1980-03-13",1.5544,1.6001,1.5544,1.5887,24900.0],["1980-03-14",1.6072,1.6072,1.5609,1.5725,169500.0],["1980-03-17",1.5725,1.5841,1.5378,1.5725,47100.0],["1980-03-18",1.5725,1.6188,1.5494,1.5956,126600.0],["1980-03-19",1.5956,1.6534,1.5956,1.6419,112800.0],["1980-03-20",1.6419,1.6766,1.6188,1.6419,50700.0],["1980-03-21",1.6419,1.6766,1.6419,1.6419,70200.0],["1980-03-24",1.6419,1.665,1.6072,1.6072,149400.0],["1980-03-25",1.6072,1.6303,1.5956,1.5956,79800.0],["1980-03-26",1.5956,1.6188,1.5841,1.5841,30300.0],["1980-03-27",1.5841,1.6419,1.5725,1.5841,70500.0],["1980-03-28",1.6072,1.6881,1.6072,1.6881,122100.0],["1980-03-31",1.6881,1.7575,1.6881,1.7575,34500.0],["1980-04-01",1.7575,1.7806,1.7228,1.7806,106500.0],["1980-04-02",1.7806,1.8038,1.7691,1.7922,51600.0],["1980-04-03",1.7922,1.8153,1.7806,1.8153,41100.0],["1980-04-07",1.8038,1.8038,1.7575,1.7575,50400.0],["1980-04-08",1.7575,1.7922,1.7575,1.7691,17400.0],["1980-04-09",1.7806,1.7922,1.7806,1.7922,74700.0],["1980-04-10",1.7922,1.8153,1.7806,1.7806,35100.0],["1980-04-11",1.7806,1.8038,1.7575,1.7575,40200.0],["1980-04-14",1.7575,1.7922,1.7575,1.7922,26100.0],["1980-04-15",1.7691,1.7691,1.7459,1.7575,69300.0],["1980-04-16",1.7575,1.7922,1.7575,1.7575,33300.0],["1980-04-17",1.7575,1.7806,1.7344,1.7344,46800.0],["1980-04-18",1.7344,1.7806,1.7344,1.7575,111600.0],["1980-04-21",1.7575,1.7691,1.7459,1.7459,73500.0],["1980-04-22",1.7575,1.8384,1.7575,1.7922,75900.0],["1980-04-23",1.7922,1.8616,1.7922,1.8269,144600.0],["1980-04-24",1.8269,1.8616,1.8269,1.8269,64200.0],["1980-04-25",1.8038,1.8038,1.7806,1.8038,36600.0],["1980-04-28",1.8153,1.85,1.8153,1.8153,40500.0],["1980-04-29",1.8153,1.8269,1.7922,1.8153,447300.0],["1980-04-30",1.8038,1.8038,1.7691,1.7806,74700.0],["1980-05-01",1.7806,1.8038,1.7806,1.7922,37500.0],["1980-05-02",1.7922,1.8038,1.7806,1.8038,73500.0],["1980-05-05",1.8038,1.8153,1.7575,1.7806,57300.0],["1980-05-06",1.8038,1.8963,1.8038,1.8731,53400.0],["1980-05-07",1.8731,1.9309,1.8616,1.9194,132600.0],["1980-05-08",1.9194,1.9656,1.9194,1.9309,172200.0],["1980-05-09",1.9309,2.0234,1.9309,2.0234,410400.0],["1980-05-12",1.9888,1.9888,1.9541,1.9772,73800.0],["1980-05-13",1.9772,2.0234,1.9656,1.9772,139200.0],["1980-05-14",1.9772,1.9888,1.9425,1.9656,63900.0],["1980-05-15",1.9656,1.9772,1.9425,1.9541,24000.0],["1980-05-16",1.9541,1.9772,1.9309,1.9541,53700.0],["1980-05-19",1.9656,2.0581,1.9656,2.035,196800.0],["1980-05-20",2.035,2.035,1.9772,2.0119,133500.0],["1980-05-21",2.0119,2.0466,2.0119,2.035,385800.0],["1980-05-22",2.035,2.0466,2.0119,2.035,30900.0],["1980-05-23",2.0581,2.0813,2.0581,2.0813,82800.0],["1980-05-27",2.0813,2.1159,2.0813,2.0813,127200.0],["1980-05-28",2.0813,2.1044,2.0697,2.0697,204900.0],["1980-05-29",2.0697,2.1044,2.0003,2.0003,42900.0],["1980-05-30",2.0003,2.0813,1.9656,2.0813,98700.0],["1980-06-02",2.0813,2.1159,2.0813,2.0928,59700.0],["1980-06-03",2.0928,2.1622,2.0928,2.1044,307800.0],["1980-06-04",2.1044,2.1159,2.0697,2.1044,30600.0],["1980-06-05",2.1044,2.1275,2.0581,2.0581,72300.0],["1980-06-06",2.0581,2.0813,2.0003,2.0003,15900.0],["1980-06-09",2.0119,2.0581,2.0119,2.0466,98700.0],["1980-06-10",2.0581,2.1159,2.0581,2.0813,103200.0],["1980-06-11",2.0813,2.0928,2.0466,2.0697,100800.0],["1980-06-12",2.0697,2.0697,2.0234,2.0466,40500.0],["1980-06-13",2.0466,2.0697,2.035,2.0581,86100.0],["1980-06-16",2.0796,2.0796,2.0446,2.0796,37500.0],["1980-06-17",2.0796,2.1147,2.0329,2.1147,110100.0],["1980-06-18",2.1147,2.1147,2.0329,2.0679,190500.0],["1980-06-19",2.0679,2.0679,1.9862,1.9862,16200.0],["1980-06-20",1.9862,2.0095,1.9394,1.9978,97800.0],["1980-06-23",1.9978,2.0212,1.9745,1.9978,242700.0],["1980-06-24",1.9978,2.0095,1.9511,1.9511,51900.0],["1980-06-25",1.9511,1.9745,1.9277,1.9511,93000.0],["1980-06-26",1.9511,1.9511,1.8693,1.881,80700.0],["1980-06-27",1.881,1.9044,1.8693,1.8927,134100.0],["1980-06-30",1.8927,1.9161,1.881,1.9044,103500.0],["1980-07-01",1.9044,1.9628,1.9044,1.9511,57300.0],["1980-07-02",1.9978,2.0446,1.9978,2.0212,347400.0],["1980-07-03",2.0212,2.0563,2.0212,2.0563,174900.0],["1980-07-07",2.0796,2.1731,2.0796,2.1614,247500.0],["1980-07-08",2.1614,2.1731,2.1264,2.1264,399600.0],["1980-07-09",2.1264,2.138,2.0329,2.0563,212400.0],["1980-07-10",2.0329,2.0329,1.9628,1.9628,107100.0],["1980-07-11",1.9628,1.9978,1.9628,1.9978,33300.0],["1980-07-14",1.9978,1.9978,1.9628,1.9628,88800.0],["1980-07-15",1.9862,2.0446,1.9862,2.0329,237600.0],["1980-07-16",2.0446,2.1497,2.0446,2.0679,122400.0],["1980-07-17",2.0679,2.0913,2.0446,2.0679,97500.0],["1980-07-18",2.0563,2.0563,2.0212,2.0446,57600.0],["1980-07-21",2.0446,2.0563,2.0329,2.0446,44400.0],["1980-07-22",2.0446,2.0679,2.0095,2.0095,78300.0],["1980-07-23",2.0329,2.0563,2.0329,2.0446,83100.0],["1980-07-24",2.0329,2.0329,1.9745,2.0095,109500.0],["1980-07-25",2.0095,2.0212,1.9745,1.9862,64500.0],["1980-07-28",1.9862,2.0446,1.9745,2.0446,81900.0],["1980-07-29",2.0446,2.1497,2.0329,2.1497,48900.0],["1980-07-30",2.1497,2.2081,2.1497,2.1965,77400.0],["1980-07-31",2.1965,2.2315,2.1614,2.2198,140400.0],["1980-08-01",2.2198,2.2432,2.1614,2.1965,133200.0],["1980-08-04",2.1965,2.2432,2.1848,2.2432,109800.0],["1980-08-05",2.2432,2.2899,2.1848,2.1848,115500.0],["1980-08-06",2.2081,2.2782,2.2081,2.2782,68400.0],["1980-08-07",2.3133,2.5002,2.3133,2.5002,438900.0],["1980-08-08",2.5002,2.5703,2.4301,2.4301,234000.0],["1980-08-11",2.4301,2.4652,2.3951,2.4418,57000.0],["1980-08-12",2.4418,2.4652,2.4068,2.4068,122100.0],["1980-08-13",2.4068,2.4301,2.36,2.3834,243900.0],["1980-08-14",2.3834,2.3951,2.3483,2.3834,220200.0],["1980-08-15",2.3834,2.3834,2.36,2.3717,58200.0],["1980-08-18",2.3483,2.3483,2.2899,2.3483,61800.0],["1980-08-19",2.3367,2.3367,2.3016,2.3016,154200.0],["1980-08-20",2.3016,2.325,2.2666,2.325,178200.0],["1980-08-21",2.325,2.36,2.3133,2.3367,195300.0],["1980-08-22",2.3367,2.3717,2.3367,2.36,69600.0],["1980-08-25",2.325,2.325,2.2666,2.2666,214200.0],["1980-08-26",2.2666,2.2782,2.2198,2.2666,108000.0],["1980-08-27",2.2432,2.2432,2.2081,2.2198,59100.0],["1980-08-28",2.2198,2.2315,2.1731,2.1731,88800.0],["1980-08-29",2.1731,2.2081,2.138,2.2081,42000.0],["1980-09-02",2.2081,2.2081,2.1848,2.2081,16800.0],["1980-09-03",2.2081,2.2432,2.1965,2.2081,43500.0],["1980-09-04",2.2081,2.2432,2.1965,2.2198,60600.0],["1980-09-05",2.2198,2.2315,2.2198,2.2198,67200.0],["1980-09-08",2.2198,2.2315,2.1614,2.1614,192300.0],["1980-09-09",2.1614,2.1731,2.1264,2.1614,60300.0],["1980-09-10",2.1614,2.1965,2.138,2.138,31200.0],["1980-09-11",2.138,2.1848,2.1264,2.1264,104700.0],["1980-09-12",2.138,2.1731,2.138,2.138,78000.0],["1980-09-15",2.1598,2.1716,2.1362,2.1716,109800.0],["1980-09-16",2.1834,2.2424,2.1834,2.207,118500.0],["1980-09-17",2.2306,2.325,2.2306,2.325,299100.0],["1980-09-18",2.325,2.3368,2.266,2.2896,243000.0],["1980-09-19",2.2896,2.2896,2.2424,2.266,58200.0],["1980-09-22",2.266,2.266,2.2306,2.266,52800.0],["1980-09-23",2.266,2.266,2.2424,2.2542,131400.0],["1980-09-24",2.2542,2.266,2.2542,2.2542,195000.0],["1980-09-25",2.2542,2.266,2.207,2.2188,109800.0],["1980-09-26",2.1716,2.1716,2.1126,2.1362,90000.0],["1980-09-29",2.1008,2.1008,2.0299,2.0771,54000.0],["1980-09-30",2.0771,2.0889,2.0535,2.0535,65700.0],["1980-10-01",2.0535,2.1362,2.0535,2.1362,127200.0],["1980-10-02",2.1362,2.1716,2.1126,2.1716,45900.0],["1980-10-03",2.1716,2.2188,2.148,2.1952,12300.0],["1980-10-06",2.1952,2.1952,2.1598,2.1716,50400.0],["1980-10-07",2.1716,2.1834,2.1362,2.1362,98400.0],["1980-10-08",2.148,2.207,2.148,2.1952,91200.0],["1980-10-09",2.1952,2.207,2.1598,2.1834,244800.0],["1980-10-10",2.1834,2.1834,2.148,2.148,316800.0],["1980-10-13",2.148,2.1716,2.148,2.1716,25800.0],["1980-10-14",2.1716,2.1716,2.1362,2.148,47400.0],["1980-10-15",2.148,2.1598,2.1126,2.1362,49500.0],["1980-10-16",2.1362,2.2188,2.1244,2.1362,36900.0],["1980-10-17",2.1362,2.1362,2.0889,2.1362,71400.0],["1980-10-20",2.1362,2.1598,2.0535,2.0535,49200.0],["1980-10-21",2.0535,2.0653,1.9827,1.9827,115800.0],["1980-10-22",1.9591,1.9591,1.8883,1.9355,261600.0],["1980-10-23",1.9355,1.9709,1.9355,1.9473,68100.0],["1980-10-24",1.9473,1.9709,1.9001,1.9591,35100.0],["1980-10-27",1.9473,1.9473,1.9001,1.9237,45600.0],["1980-10-28",1.9237,1.9473,1.8883,1.9237,230700.0],["1980-10-29",1.9237,1.9473,1.9001,1.9473,33000.0],["1980-10-30",1.9237,1.9237,1.8647,1.8647,33300.0],["1980-10-31",1.8765,1.9355,1.8765,1.9355,101100.0],["1980-11-03",1.9355,1.9355,1.8883,1.9119,130800.0],["1980-11-05",1.9119,1.9827,1.9119,1.9119,94500.0],["1980-11-06",1.9119,1.9119,1.8647,1.8883,48000.0],["1980-11-07",1.8883,1.9001,1.8647,1.8647,93600.0],["1980-11-10",1.8647,1.8883,1.8647,1.8647,42900.0],["1980-11-11",1.8647,1.9001,1.8647,1.8883,83100.0],["1980-11-12",1.8883,1.9827,1.8765,1.9827,615900.0],["1980-11-13",1.9827,2.0181,1.9473,1.9473,57000.0],["1980-11-14",1.9473,1.9827,1.9237,1.9473,230400.0],["1980-11-17",1.9119,1.9119,1.8765,1.9001,71100.0],["1980-11-18",1.9001,1.9827,1.9001,1.9001,297000.0],["1980-11-19",1.9001,2.0063,1.9001,1.9827,202200.0],["1980-11-20",1.9827,1.9827,1.9355,1.9709,111000.0],["1980-11-21",1.9709,1.9709,1.9001,1.9237,95100.0],["1980-11-24",1.9237,1.9355,1.8765,1.9237,312300.0],["1980-11-25",1.9237,1.9473,1.9001,1.9119,231600.0],["1980-11-26",1.9119,1.9709,1.8883,1.9237,59100.0],["1980-11-28",1.9237,1.9709,1.9237,1.9709,106200.0],["1980-12-01",1.9709,1.9709,1.9119,1.9119,134100.0],["1980-12-02",1.9119,2.0063,1.9119,2.0063,711000.0],["1980-12-03",2.0063,2.0417,2.0063,2.0417,66000.0],["1980-12-04",2.0417,2.1126,2.0181,2.0771,152700.0],["1980-12-05",2.0771,2.1008,2.0417,2.0771,146700.0],["1980-12-08",2.0771,2.0771,1.9827,1.9945,86100.0],["1980-12-09",1.9827,1.9827,1.9355,1.9355,109500.0],["1980-12-10",1.9355,1.9591,1.9119,1.9119,168600.0],["1980-12-11",1.9119,1.9473,1.8883,1.9473,168000.0],["1980-12-12",1.9355,1.9355,1.8765,1.8883,234900.0],["1980-12-15",1.8983,1.8983,1.8506,1.8745,428700.0],["1980-12-16",1.8745,1.8983,1.8625,1.8983,89100.0],["1980-12-17",1.8983,1.9222,1.8864,1.9222,489900.0],["1980-12-18",1.9461,2.0297,1.9461,1.9819,274500.0],["1980-12-19",1.9819,2.0536,1.9819,2.0297,25200.0],["1980-12-22",2.0536,2.1013,2.0536,2.1013,101400.0],["1980-12-23",2.1729,2.2207,2.1729,2.1968,122100.0],["1980-12-24",2.1849,2.1849,2.1491,2.161,34500.0],["1980-12-26",2.161,2.1729,2.161,2.161,7800.0],["1980-12-29",2.161,2.2207,2.1252,2.1371,195300.0],["1980-12-30",2.1371,2.1968,2.1013,2.1968,110100.0],["1980-12-31",2.1729,2.1729,2.1371,2.1729,25200.0],["1981-01-02",2.1729,2.1968,2.161,2.1729,22200.0],["1981-01-05",2.1729,2.1968,2.1013,2.1133,117600.0],["1981-01-06",2.1133,2.1968,2.1013,2.1968,412200.0],["1981-01-07",2.1491,2.1491,2.1013,2.1491,195900.0],["1981-01-08",2.1491,2.1491,2.1013,2.1013,269400.0],["1981-01-09",2.1013,2.1371,2.0894,2.1133,502200.0],["1981-01-12",2.1133,2.1371,2.0536,2.0536,57000.0],["1981-01-13",2.0536,2.0536,2.0177,2.0536,42900.0],["1981-01-14",2.0536,2.0774,2.0297,2.0536,19200.0],["1981-01-15",2.0536,2.0774,2.0297,2.0536,40200.0],["1981-01-16",2.0536,2.1013,2.0297,2.0894,67500.0],["1981-01-19",2.0894,2.1133,2.0655,2.1133,43200.0],["1981-01-20",2.1133,2.161,2.0894,2.161,152700.0],["1981-01-21",2.161,2.1729,2.1252,2.1371,70800.0],["1981-01-22",2.1133,2.1133,2.0536,2.1013,146700.0],["1981-01-23",2.1013,2.1013,2.0536,2.0536,395400.0],["1981-01-26",2.0536,2.0894,2.0416,2.0774,22200.0],["1981-01-27",2.0774,2.1013,2.0416,2.1013,242100.0],["1981-01-28",2.1013,2.1013,2.0536,2.0536,31200.0],["1981-01-29",2.0297,2.0297,2.0058,2.0297,19500.0],["1981-01-30",2.0297,2.0536,2.0058,2.0416,207600.0],["1981-02-02",1.9939,1.9939,1.9342,1.9342,105900.0],["1981-02-03",1.9342,2.0058,1.9222,1.9819,156900.0],["1981-02-04",1.9819,2.0058,1.958,1.958,89700.0],["1981-02-05",1.97,2.0177,1.97,2.0058,114300.0],["1981-02-06",2.0058,2.1013,1.9939,2.0058,935400.0],["1981-02-09",2.0058,2.0058,1.8386,1.8864,227700.0],["1981-02-10",1.8864,1.9342,1.8745,1.9103,164700.0],["1981-02-11",1.9103,1.9222,1.8386,1.8506,83700.0],["1981-02-12",1.8625,1.8864,1.8625,1.8745,224700.0],["1981-02-13",1.8745,1.8864,1.8625,1.8625,48300.0],["1981-02-17",1.8625,1.8625,1.8386,1.8625,290100.0],["1981-02-18",1.8625,1.8625,1.8386,1.8506,624900.0],["1981-02-19",1.8506,1.8506,1.7909,1.7909,605400.0],["1981-02-20",1.7909,1.8386,1.767,1.8148,437400.0],["1981-02-23",1.8267,1.9103,1.8267,1.8864,148800.0],["1981-02-24",1.8864,1.9103,1.8506,1.8745,41100.0],["1981-02-25",1.8745,1.8745,1.8267,1.8267,84600.0],["1981-02-26",1.8267,1.8625,1.8148,1.8625,317400.0],["1981-02-27",1.8625,1.8983,1.8386,1.8983,18900.0],["1981-03-02",1.8983,1.9103,1.8745,1.8983,348000.0],["1981-03-03",1.8745,1.8745,1.8386,1.8745,95700.0],["1981-03-04",1.8745,1.8983,1.8267,1.8745,76200.0],["1981-03-05",1.8745,1.8983,1.8386,1.8983,83100.0],["1981-03-06",1.8745,1.8745,1.8386,1.8506,42000.0],["1981-03-09",1.8506,1.8625,1.8267,1.8506,51300.0],["1981-03-10",1.8506,1.8745,1.8506,1.8625,81000.0],["1981-03-11",1.8506,1.8506,1.8267,1.8386,605100.0],["1981-03-12",1.8386,1.8506,1.8267,1.8386,64200.0],["1981-03-13",1.8386,1.8745,1.8267,1.8386,306900.0],["1981-03-16",1.8609,1.8609,1.8246,1.8609,371400.0],["1981-03-17",1.8609,1.8971,1.8609,1.873,254100.0],["1981-03-18",1.873,1.8971,1.873,1.873,260400.0],["1981-03-19",1.885,1.9213,1.885,1.9092,272400.0],["1981-03-20",1.9092,1.9817,1.8971,1.9455,360600.0],["1981-03-23",1.9455,1.9938,1.9455,1.9696,127800.0],["1981-03-24",1.9817,2.0542,1.9817,1.9938,419400.0],["1981-03-25",2.0301,2.1026,2.0301,2.0905,190800.0],["1981-03-26",2.0905,2.1026,2.0663,2.1026,96900.0],["1981-03-27",2.1026,2.1146,2.0905,2.1146,243900.0],["1981-03-30",2.1026,2.1026,2.0301,2.0301,238200.0],["1981-03-31",2.0301,2.0663,1.9576,2.0059,88800.0],["1981-04-01",2.0059,2.0059,1.9817,1.9817,65100.0],["1981-04-02",1.9817,2.018,1.9696,2.018,98400.0],["1981-04-03",1.9938,1.9938,1.9696,1.9938,22800.0],["1981-04-06",1.9938,1.9938,1.9455,1.9817,102300.0],["1981-04-07",1.9817,1.9817,1.873,1.9092,104700.0],["1981-04-08",1.9092,1.9334,1.885,1.8971,105000.0],["1981-04-09",1.8971,1.9334,1.8971,1.9092,109800.0],["1981-04-10",1.9092,2.0059,1.8971,2.0059,275400.0],["1981-04-13",2.0059,2.0421,1.9938,2.018,114300.0],["1981-04-14",2.018,2.0663,1.9938,2.0301,176100.0],["1981-04-15",2.0301,2.0784,2.018,2.0784,83700.0],["1981-04-16",2.0784,2.1267,2.0542,2.0663,229500.0],["1981-04-20",2.0663,2.0663,1.9576,2.0542,121200.0],["1981-04-21",2.0542,2.0784,2.0059,2.018,144900.0],["1981-04-22",2.018,2.0784,1.9938,2.0542,109500.0],["1981-04-23",2.0542,2.0784,2.0421,2.0784,76500.0],["1981-04-24",2.0784,2.1146,2.0542,2.1146,96000.0],["1981-04-27",2.1146,2.1509,2.0421,2.0542,165300.0],["1981-04-28",2.0542,2.1026,2.0301,2.0301,237300.0],["1981-04-29",2.0301,2.0542,2.018,2.0301,58500.0],["1981-04-30",2.0301,2.0663,2.0301,2.0301,138000.0],["1981-05-01",2.0421,2.0663,2.0421,2.0421,24000.0],["1981-05-04",2.0301,2.0301,1.9938,2.018,93300.0],["1981-05-05",2.018,2.0663,2.018,2.0301,92100.0],["1981-05-06",2.0301,2.0421,2.018,2.0421,74700.0],["1981-05-07",2.0421,2.0542,2.0301,2.0301,40800.0],["1981-05-08",2.0301,2.0421,2.018,2.0301,78900.0],["1981-05-11",2.0301,2.0542,1.9938,1.9938,69900.0],["1981-05-12",1.9938,2.018,1.9817,1.9938,104700.0],["1981-05-13",1.9938,2.0059,1.9696,1.9696,248700.0],["1981-05-14",1.9696,2.0059,1.9334,1.9334,267300.0],["1981-05-15",1.9334,1.9696,1.9213,1.9334,175800.0],["1981-05-18",1.9334,1.9696,1.9334,1.9334,205200.0],["1981-05-19",1.9334,1.9696,1.9213,1.9213,234300.0],["1981-05-20",1.9213,1.9455,1.9213,1.9213,171000.0],["1981-05-21",1.9334,1.9817,1.9334,1.9696,128100.0],["1981-05-22",1.9696,2.0421,1.9576,2.0421,97500.0],["1981-05-26",2.0421,2.0784,2.018,2.0784,77700.0],["1981-05-27",2.0905,2.1388,2.0905,2.1388,112200.0],["1981-05-28",2.1267,2.1267,2.0421,2.0421,113700.0],["1981-05-29",2.0542,2.1146,2.0542,2.0784,153000.0],["1981-06-01",2.0784,2.1146,2.0784,2.0784,39600.0],["1981-06-02",2.0784,2.0905,2.0542,2.0542,147900.0],["1981-06-03",2.0542,2.0542,1.9817,2.018,216900.0],["1981-06-04",2.018,2.0421,1.9576,2.0301,645900.0],["1981-06-05",2.0301,2.1146,1.9938,2.1146,68700.0],["1981-06-08",2.1026,2.1026,2.0663,2.0663,204900.0],["1981-06-09",2.0663,2.1146,2.0542,2.0663,134100.0],["1981-06-10",2.0663,2.1026,2.0301,2.0784,113400.0],["1981-06-11",2.0784,2.1146,2.0663,2.1146,88800.0],["1981-06-12",2.1146,2.1146,2.0663,2.1026,408300.0],["1981-06-15",2.125,2.1739,2.1128,2.1372,360000.0],["1981-06-16",2.1372,2.1861,2.1372,2.1739,184200.0],["1981-06-17",2.1739,2.1739,2.1495,2.1617,111000.0],["1981-06-18",2.1617,2.1617,2.0518,2.0762,88500.0],["1981-06-19",2.064,2.064,2.0151,2.0518,323700.0],["1981-06-22",2.0518,2.0518,2.0029,2.0518,37200.0],["1981-06-23",2.0518,2.0884,2.0029,2.0884,79800.0],["1981-06-24",2.0884,2.0884,2.0273,2.0518,150600.0],["1981-06-25",2.0518,2.0518,2.0029,2.0151,106200.0],["1981-06-26",2.0151,2.0395,2.0029,2.0151,33900.0],["1981-06-29",2.0151,2.0273,1.9663,1.9907,34800.0],["1981-06-30",1.9907,2.0273,1.9785,2.0273,67200.0],["1981-07-01",2.0273,2.0273,1.9907,2.0273,72300.0],["1981-07-02",2.0273,2.0395,1.9663,1.9663,108300.0],["1981-07-06",1.9296,1.9296,1.9052,1.9052,83100.0],["1981-07-07",1.9052,1.9907,1.9052,1.9785,95700.0],["1981-07-08",1.9663,1.9663,1.954,1.954,49200.0],["1981-07-09",1.954,1.9785,1.954,1.9785,41100.0],["1981-07-10",1.9663,1.9663,1.9418,1.954,75600.0],["1981-07-13",1.9907,2.0029,1.9907,1.9907,44400.0],["1981-07-14",1.9907,2.0029,1.954,1.954,63600.0],["1981-07-15",1.954,2.0029,1.9052,1.9296,115800.0],["1981-07-16",1.9296,1.9907,1.9174,1.9907,16200.0],["1981-07-17",1.9663,1.9663,1.9296,1.9663,36600.0],["1981-07-20",1.9418,1.9418,1.9174,1.9174,25500.0],["1981-07-21",1.893,1.893,1.8808,1.8808,185100.0],["1981-07-22",1.8808,1.893,1.8319,1.8441,367200.0],["1981-07-23",1.8319,1.8319,1.7464,1.8319,144900.0],["1981-07-24",1.8319,1.8686,1.7953,1.8319,57600.0],["1981-07-27",1.8319,1.8319,1.7953,1.8075,39900.0],["1981-07-28",1.8075,1.8197,1.7709,1.7953,60300.0],["1981-07-29",1.7953,1.8197,1.7709,1.7953,33900.0],["1981-07-30",1.8075,1.8686,1.8075,1.8563,45300.0],["1981-07-31",1.8563,1.893,1.8563,1.8686,64500.0],["1981-08-03",1.8686,1.8686,1.8197,1.8319,29700.0],["1981-08-04",1.8319,1.8563,1.8075,1.8197,53400.0],["1981-08-05",1.7831,1.7831,1.7586,1.7831,116400.0],["1981-08-06",1.7831,1.8197,1.7586,1.8075,63900.0],["1981-08-07",1.8075,1.8441,1.7953,1.8441,74700.0],["1981-08-10",1.8441,1.9052,1.7953,1.9052,145200.0],["1981-08-11",1.893,1.893,1.8319,1.893,141900.0],["1981-08-12",1.8808,1.8808,1.8319,1.8441,105300.0],["1981-08-13",1.8441,1.893,1.8197,1.8808,276600.0],["1981-08-14",1.8808,1.8808,1.8686,1.8686,67500.0],["1981-08-17",1.8686,1.8808,1.8441,1.8563,79500.0],["1981-08-18",1.8563,1.8686,1.8319,1.8563,93300.0],["1981-08-19",1.8441,1.8441,1.8319,1.8319,19800.0],["1981-08-20",1.8319,1.8441,1.8075,1.8075,131400.0],["1981-08-21",1.8075,1.8441,1.8075,1.8319,149100.0],["1981-08-24",1.8319,1.8319,1.8197,1.8197,77700.0],["1981-08-25",1.8197,1.8441,1.8075,1.8319,189600.0],["1981-08-26",1.8319,1.8808,1.8319,1.8808,317100.0],["1981-08-27",1.8808,1.8808,1.8563,1.8808,287700.0],["1981-08-28",1.8808,1.8808,1.8563,1.8808,132900.0],["1981-08-31",1.8808,1.9052,1.8808,1.9052,194100.0],["1981-09-01",1.9052,1.9052,1.8686,1.8808,45900.0],["1981-09-02",1.8808,1.9052,1.8686,1.8808,55200.0],["1981-09-03",1.8808,1.893,1.8686,1.8808,207300.0],["1981-09-04",1.8808,1.9052,1.8686,1.8686,188100.0],["1981-09-08",1.8686,1.8808,1.8686,1.8686,59100.0],["1981-09-09",1.8686,1.8808,1.8319,1.8319,374700.0],["1981-09-10",1.8319,1.8808,1.8197,1.8808,91800.0],["1981-09-11",1.8686,1.8686,1.8563,1.8563,276600.0],["1981-09-14",1.893,1.954,1.893,1.9296,196200.0],["1981-09-15",1.954,2.0151,1.954,2.0029,129300.0],["1981-09-16",1.9907,1.9907,1.9418,1.9785,75600.0],["1981-09-17",1.954,1.954,1.9296,1.9296,36300.0],["1981-09-18",1.9296,1.9418,1.9052,1.9296,119700.0],["1981-09-21",1.9296,1.9785,1.9296,1.9785,186300.0],["1981-09-22",2.0032,2.0032,1.9785,2.0032,260400.0],["1981-09-23",2.0032,2.0032,1.9537,1.9537,371100.0],["1981-09-24",1.9661,2.0279,1.9661,2.0279,284400.0],["1981-09-25",2.0032,2.0032,1.9166,1.9166,62700.0],["1981-09-28",1.9166,1.9785,1.8919,1.9785,108300.0],["1981-09-29",1.9785,2.0032,1.9414,1.9414,38400.0],["1981-09-30",1.9414,1.9661,1.9414,1.9537,146400.0],["1981-10-01",1.929,1.929,1.8919,1.8919,101400.0],["1981-10-02",1.8919,1.929,1.8919,1.9043,61500.0],["1981-10-05",1.9043,1.929,1.8919,1.8919,88800.0],["1981-10-06",1.8919,1.929,1.8672,1.8672,109800.0],["1981-10-07",1.8672,1.9166,1.8672,1.9166,121200.0],["1981-10-08",1.9043,1.9043,1.8795,1.8795,21300.0],["1981-10-09",1.8919,1.929,1.8919,1.9043,43200.0],["1981-10-12",1.9043,1.9537,1.9043,1.9537,56100.0],["1981-10-13",1.9537,1.9661,1.9414,1.9414,32100.0],["1981-10-14",1.9414,1.9661,1.929,1.9661,15600.0],["1981-10-15",1.9537,1.9537,1.9166,1.9166,27900.0],["1981-10-16",1.9166,1.929,1.8919,1.8919,36900.0],["1981-10-19",1.9043,1.929,1.9043,1.9043,36300.0],["1981-10-20",1.9043,1.9661,1.9043,1.9661,26100.0],["1981-10-21",1.9661,2.0156,1.9537,1.9537,63900.0],["1981-10-22",1.9537,1.9908,1.9537,1.9908,47100.0],["1981-10-23",1.9908,2.0527,1.9785,1.9785,103200.0],["1981-10-26",1.9785,2.0032,1.9661,1.9661,14700.0],["1981-10-27",1.9785,2.0279,1.9785,2.0032,466800.0],["1981-10-28",2.0032,2.065,1.9908,2.0279,168600.0],["1981-10-29",2.0279,2.0527,1.9785,2.0156,195300.0],["1981-10-30",2.0156,2.0403,2.0156,2.0156,99300.0],["1981-11-02",2.0403,2.1269,2.0403,2.1269,357900.0],["1981-11-03",2.1269,2.1763,2.0774,2.0898,150600.0],["1981-11-04",2.0898,2.1145,2.0774,2.1021,33000.0],["1981-11-05",2.1021,2.1021,2.0403,2.065,62700.0],["1981-11-06",2.065,2.065,2.0032,2.0403,45900.0],["1981-11-09",2.0403,2.0774,2.0403,2.0774,39600.0],["1981-11-10",2.0774,2.0898,2.0527,2.0527,40200.0],["1981-11-11",2.0403,2.0403,2.0032,2.0279,35100.0],["1981-11-12",2.0279,2.0403,1.9908,2.0032,63000.0],["1981-11-13",2.0032,2.0032,1.9785,1.9785,54600.0],["1981-11-16",1.9785,1.9908,1.9785,1.9785,11700.0],["1981-11-17",1.9785,2.0156,1.9785,1.9908,208500.0],["1981-11-18",1.9908,2.0156,1.9785,1.9908,177000.0],["1981-11-19",2.0032,2.0156,2.0032,2.0156,42900.0],["1981-11-20",2.0156,2.0279,2.0156,2.0156,87900.0],["1981-11-23",2.0156,2.0279,2.0156,2.0279,15600.0],["1981-11-24",2.0279,2.065,2.0279,2.0403,37800.0],["1981-11-25",2.0403,2.0898,2.0156,2.0279,34800.0],["1981-11-27",2.0279,2.0403,2.0156,2.0156,53700.0],["1981-11-30",2.0279,2.0527,2.0279,2.0527,52500.0],["1981-12-01",2.0403,2.0403,2.0156,2.0156,13500.0],["1981-12-02",2.0156,2.0527,1.9908,1.9908,21900.0],["1981-12-03",1.9908,2.0279,1.9908,1.9908,52200.0],["1981-12-04",2.0156,2.0403,2.0156,2.0279,59100.0],["1981-12-07",2.0279,2.0774,2.0156,2.0774,61200.0],["1981-12-08",2.0774,2.0898,2.0527,2.0898,48900.0],["1981-12-09",2.0898,2.0898,2.0527,2.0898,83100.0],["1981-12-10",2.0898,2.0898,2.0527,2.0774,120900.0],["1981-12-11",2.0527,2.0527,1.9785,1.9785,325800.0],["1981-12-14",1.9785,1.9785,1.9414,1.9414,354300.0],["1981-12-15",1.9414,1.9785,1.929,1.9661,83700.0],["1981-12-16",1.9661,1.9661,1.9414,1.9537,21000.0],["1981-12-17",1.9537,1.9537,1.9166,1.9414,126300.0],["1981-12-18",1.9661,2.0156,1.9661,1.9785,28800.0],["1981-12-21",1.9534,1.9534,1.9159,1.9159,162300.0],["1981-12-22",1.9159,1.9409,1.8908,1.8908,159000.0],["1981-12-23",1.8908,1.8908,1.8533,1.8908,39900.0],["1981-12-24",1.8908,1.8908,1.8783,1.8908,50400.0],["1981-12-28",1.8908,1.9284,1.8783,1.9033,19500.0],["1981-12-29",1.9159,1.991,1.9159,1.991,75900.0],["1981-12-30",1.991,2.0035,1.9785,1.9785,46200.0],["1981-12-31",1.9785,2.0035,1.9534,1.9534,32100.0],["1982-01-04",1.9785,1.991,1.9534,1.991,71400.0],["1982-01-05",1.9409,1.991,1.8908,1.8908,23700.0],["1982-01-06",1.8783,1.9033,1.8533,1.8658,25200.0],["1982-01-07",1.8783,1.8908,1.8658,1.8908,39300.0],["1982-01-08",1.9033,1.9284,1.8783,1.9284,73200.0],["1982-01-11",1.9284,1.9409,1.9159,1.9159,33600.0],["1982-01-12",1.9159,1.9409,1.8908,1.9033,441000.0],["1982-01-13",1.9159,1.9284,1.8908,1.9159,464400.0],["1982-01-14",1.8783,1.8908,1.8658,1.8658,29700.0],["1982-01-15",1.8908,1.9033,1.8658,1.9033,57600.0],["1982-01-18",1.9033,1.9159,1.8908,1.9033,33300.0],["1982-01-19",1.9033,1.9284,1.8908,1.9033,59700.0],["1982-01-20",1.9159,1.9284,1.9033,1.9284,13200.0],["1982-01-21",1.9159,1.9409,1.8908,1.8908,63000.0],["1982-01-22",1.9033,1.9033,1.8908,1.8908,6300.0],["1982-01-25",1.8908,1.9033,1.8783,1.8908,38100.0],["1982-01-26",1.9033,1.9159,1.8908,1.8908,12600.0],["1982-01-27",1.9159,1.9409,1.8783,1.9159,460200.0],["1982-01-28",1.9409,1.966,1.9033,1.966,150000.0],["1982-01-29",1.966,1.966,1.9534,1.9534,53100.0],["1982-02-01",1.9409,1.9409,1.9284,1.9284,49800.0],["1982-02-02",1.9534,1.966,1.9284,1.9284,228000.0],["1982-02-03",1.9284,1.9409,1.9033,1.9284,40500.0],["1982-02-04",1.9284,1.9409,1.9033,1.9033,13500.0],["1982-02-05",1.9159,1.9284,1.9033,1.9033,69600.0],["1982-02-08",1.8908,1.9033,1.8783,1.8783,165000.0],["1982-02-09",1.8783,1.8908,1.8533,1.8783,69000.0],["1982-02-10",1.8783,1.8783,1.8658,1.8658,39900.0],["1982-02-11",1.8658,1.8783,1.8533,1.8533,50400.0],["1982-02-12",1.8533,1.8658,1.8282,1.8282,163800.0],["1982-02-16",1.8157,1.8157,1.8157,1.8157,116700.0],["1982-02-17",1.8032,1.8282,1.7781,1.7906,409200.0],["1982-02-18",1.7906,1.8032,1.7781,1.7906,18900.0],["1982-02-19",1.7781,1.7781,1.7656,1.7656,55800.0],["1982-02-22",1.7781,1.7906,1.7531,1.7531,98100.0],["1982-02-23",1.7656,1.7781,1.7531,1.7781,48600.0],["1982-02-24",1.7906,1.8157,1.7656,1.8157,747000.0],["1982-02-25",1.8407,1.8658,1.8157,1.8282,1059600.0],["1982-02-26",1.8282,1.8533,1.8032,1.8282,70200.0],["1982-03-01",1.8783,1.9033,1.8407,1.8908,232800.0],["1982-03-02",1.8908,1.8908,1.8908,1.8908,193800.0],["1982-03-03",1.8658,1.8908,1.8407,1.8658,31200.0],["1982-03-04",1.8282,1.8533,1.8032,1.8032,113400.0],["1982-03-05",1.8282,1.8533,1.8032,1.8282,440700.0],["1982-03-08",1.8533,1.8783,1.8157,1.8157,27000.0],["1982-03-09",1.8407,1.8783,1.8032,1.8783,90000.0],["1982-03-10",1.8908,1.9284,1.8533,1.8783,132000.0],["1982-03-11",1.8533,1.8908,1.8157,1.8157,87000.0],["1982-03-12",1.8284,1.8284,1.8284,1.8284,70200.0],["1982-03-15",1.8411,1.8538,1.8157,1.8411,210000.0],["1982-03-16",1.8157,1.8411,1.7776,1.7903,66000.0],["1982-03-17",1.7776,1.7903,1.7649,1.7903,93600.0],["1982-03-18",1.7903,1.803,1.7776,1.803,494400.0],["1982-03-19",1.7903,1.8157,1.7776,1.803,58500.0],["1982-03-22",1.803,1.8157,1.7903,1.8157,74700.0],["1982-03-23",1.8411,1.8538,1.8157,1.8538,231300.0],["1982-03-24",1.8665,1.8792,1.8411,1.8665,87600.0],["1982-03-25",1.8538,1.8665,1.8411,1.8665,37200.0],["1982-03-26",1.8538,1.8538,1.8411,1.8538,4800.0],["1982-03-29",1.8284,1.8411,1.8157,1.8411,60300.0],["1982-03-30",1.8157,1.8411,1.7776,1.803,244200.0],["1982-03-31",1.803,1.8284,1.7776,1.8284,53100.0],["1982-04-01",1.8538,1.8665,1.8284,1.8665,15300.0],["1982-04-02",1.8792,1.8919,1.8665,1.8792,62400.0],["1982-04-05",1.8665,1.8792,1.8411,1.8538,23400.0],["1982-04-06",1.8411,1.8538,1.8157,1.8538,47100.0],["1982-04-07",1.8411,1.8411,1.8284,1.8284,56400.0],["1982-04-08",1.8538,1.8665,1.8284,1.8665,164700.0],["1982-04-12",1.8538,1.8665,1.8284,1.8665,19200.0],["1982-04-13",1.8538,1.8665,1.8411,1.8665,29100.0],["1982-04-14",1.8538,1.8665,1.8284,1.8538,7200.0],["1982-04-15",1.8411,1.8538,1.8284,1.8538,10500.0],["1982-04-16",1.8411,1.8411,1.8284,1.8411,87300.0],["1982-04-19",1.8411,1.8538,1.8284,1.8411,340800.0],["1982-04-20",1.8411,1.8411,1.8284,1.8411,408900.0],["1982-04-21",1.8284,1.8411,1.8157,1.8157,68100.0],["1982-04-22",1.803,1.8157,1.7903,1.803,26700.0],["1982-04-23",1.8157,1.8284,1.803,1.8284,30600.0],["1982-04-26",1.8284,1.8538,1.7903,1.8538,79800.0],["1982-04-27",1.8411,1.8538,1.8284,1.8411,575400.0],["1982-04-28",1.8792,1.8919,1.8538,1.8792,278700.0],["1982-04-29",1.8792,1.8919,1.8665,1.8919,34200.0],["1982-04-30",1.8919,1.9046,1.8665,1.9046,122700.0],["1982-05-03",1.93,1.9554,1.9046,1.9554,112200.0],["1982-05-04",1.9807,1.9934,1.9554,1.9807,171900.0],["1982-05-05",2.0315,2.0696,1.9934,2.0569,338100.0],["1982-05-06",2.0569,2.0696,2.0442,2.0442,217200.0],["1982-05-07",2.1204,2.1331,2.095,2.1331,241500.0],["1982-05-10",2.1204,2.1331,2.095,2.1077,38400.0],["1982-05-11",2.1077,2.1204,2.0823,2.1077,234600.0],["1982-05-12",2.0823,2.095,2.0569,2.095,30000.0],["1982-05-13",2.0696,2.0823,2.0569,2.0569,114000.0],["1982-05-14",2.0569,2.0696,2.0442,2.0442,58500.0],["1982-05-17",2.0569,2.0696,2.0442,2.0442,111300.0],["1982-05-18",2.0442,2.0569,2.0315,2.0569,36600.0],["1982-05-19",2.0569,2.0696,2.0315,2.0315,165300.0],["1982-05-20",2.0696,2.0823,2.0442,2.0823,36600.0],["1982-05-21",2.0823,2.1077,2.0569,2.0569,219300.0],["1982-05-24",2.0569,2.0823,2.0315,2.0569,72000.0],["1982-05-25",2.095,2.1077,2.0696,2.1077,253800.0],["1982-05-26",2.0823,2.0823,2.0696,2.0696,109800.0],["1982-05-27",2.0823,2.0823,2.0696,2.0823,78600.0],["1982-05-28",2.095,2.1077,2.0696,2.1077,336300.0],["1982-06-01",2.0696,2.095,2.0315,2.0315,200700.0],["1982-06-02",2.0569,2.0696,2.0315,2.0569,255300.0],["1982-06-03",2.0315,2.0569,2.0061,2.0061,186600.0],["1982-06-04",1.9681,1.9934,1.93,1.9934,161100.0],["1982-06-07",2.0061,2.0315,1.9807,2.0188,201900.0],["1982-06-08",1.9934,2.0188,1.9554,1.9681,113100.0],["1982-06-09",2.0315,2.0569,1.9934,2.0569,107100.0],["1982-06-10",2.095,2.1458,2.0315,2.1077,350400.0],["1982-06-11",2.1591,2.172,2.1334,2.1334,474300.0],["1982-06-14",2.1077,2.1463,2.0692,2.0692,358200.0],["1982-06-15",2.082,2.082,2.0692,2.082,186300.0],["1982-06-16",2.0949,2.1077,2.082,2.082,433200.0],["1982-06-17",2.082,2.0949,2.0692,2.0692,534300.0],["1982-06-18",2.0692,2.082,2.0435,2.0692,177600.0],["1982-06-21",2.0692,2.082,2.0563,2.082,78300.0],["1982-06-22",2.082,2.0949,2.0692,2.0949,41400.0],["1982-06-23",2.1077,2.1334,2.082,2.1334,67500.0],["1982-06-24",2.172,2.1977,2.1463,2.1977,146400.0],["1982-06-25",2.172,2.1977,2.1463,2.1977,69900.0],["1982-06-28",2.1977,2.2105,2.172,2.1977,71400.0],["1982-06-29",2.2362,2.2491,2.2105,2.2362,385500.0],["1982-06-30",2.2491,2.2619,2.2362,2.2362,357300.0],["1982-07-01",2.2234,2.2491,2.1848,2.2234,167700.0],["1982-07-02",2.2105,2.2362,2.1848,2.2234,312300.0],["1982-07-06",2.1977,2.2234,2.1591,2.1977,477900.0],["1982-07-07",2.172,2.1977,2.1334,2.1463,624000.0],["1982-07-08",2.0949,2.1206,2.0563,2.1206,248100.0],["1982-07-09",2.1848,2.2362,2.1334,2.2362,473100.0],["1982-07-12",2.2105,2.2234,2.1848,2.2105,503700.0],["1982-07-13",2.2105,2.2362,2.1848,2.1848,218400.0],["1982-07-14",2.1977,2.2234,2.1848,2.2105,503700.0],["1982-07-15",2.2234,2.2362,2.2105,2.2105,96600.0],["1982-07-16",2.2234,2.2362,2.2105,2.2105,500700.0],["1982-07-19",2.2619,2.2876,2.2362,2.2619,570000.0],["1982-07-20",2.3134,2.3648,2.2619,2.2876,807900.0],["1982-07-21",2.3519,2.3648,2.3262,2.3519,169500.0],["1982-07-22",2.3648,2.4033,2.3262,2.3648,297000.0],["1982-07-23",2.4033,2.429,2.3648,2.4162,302100.0],["1982-07-26",2.3905,2.4162,2.3648,2.3648,121200.0],["1982-07-27",2.3648,2.3905,2.3262,2.3776,318900.0],["1982-07-28",2.3648,2.3776,2.3391,2.3648,80100.0],["1982-07-29",2.3519,2.3776,2.3262,2.3519,221700.0],["1982-07-30",2.3519,2.3648,2.3391,2.3648,384000.0],["1982-08-02",2.3519,2.3648,2.3262,2.3519,120300.0],["1982-08-03",2.3391,2.3519,2.3262,2.3262,438900.0],["1982-08-04",2.2748,2.3134,2.2362,2.2491,192600.0],["1982-08-05",2.1977,2.2362,2.1591,2.1977,208500.0],["1982-08-06",2.1848,2.2105,2.1463,2.1591,496200.0],["1982-08-09",2.1334,2.1463,2.1077,2.1334,161100.0],["1982-08-10",2.1591,2.172,2.1463,2.1463,92400.0],["1982-08-11",2.1334,2.1463,2.1206,2.1206,48300.0],["1982-08-12",2.1848,2.2105,2.1463,2.172,92100.0],["1982-08-13",2.1977,2.2234,2.172,2.2105,102900.0],["1982-08-16",2.1977,2.2362,2.1591,2.1591,83100.0],["1982-08-17",2.2105,2.2491,2.172,2.2491,131400.0],["1982-08-18",2.2748,2.2876,2.2491,2.2748,424200.0],["1982-08-19",2.2748,2.3005,2.2491,2.3005,417600.0],["1982-08-20",2.429,2.5447,2.3134,2.519,724200.0],["1982-08-23",2.4676,2.4933,2.429,2.4933,676500.0],["1982-08-24",2.4419,2.4676,2.4033,2.4547,222600.0],["1982-08-25",2.4804,2.5447,2.4033,2.519,556800.0],["1982-08-26",2.5318,2.5575,2.4933,2.519,668400.0],["1982-08-27",2.4676,2.519,2.4547,2.4676,351600.0],["1982-08-30",2.4933,2.519,2.4547,2.519,318900.0],["1982-08-31",2.519,2.5447,2.4933,2.519,256200.0],["1982-09-01",2.5575,2.5704,2.5318,2.5575,167700.0],["1982-09-02",2.4933,2.5575,2.429,2.5575,473100.0],["1982-09-03",2.5575,2.5832,2.519,2.5447,690300.0],["1982-09-07",2.5318,2.5575,2.4933,2.5061,105300.0],["1982-09-08",2.5061,2.5318,2.4804,2.4933,111900.0],["1982-09-09",2.5061,2.519,2.4804,2.5061,53700.0],["1982-09-10",2.4419,2.4933,2.3905,2.4162,142500.0],["1982-09-13",2.429,2.4676,2.3905,2.4676,40200.0],["1982-09-14",2.4547,2.4804,2.429,2.4804,196200.0],["1982-09-15",2.4547,2.4676,2.4419,2.4676,69600.0],["1982-09-16",2.4419,2.4676,2.4162,2.4162,112800.0],["1982-09-17",2.4033,2.4419,2.3648,2.3776,75600.0],["1982-09-20",2.3905,2.4033,2.3648,2.4033,39900.0],["1982-09-21",2.4953,2.5473,2.4303,2.5473,264000.0],["1982-09-22",2.5603,2.5993,2.5213,2.5863,477300.0],["1982-09-23",2.5733,2.5863,2.5473,2.5863,186900.0],["1982-09-24",2.5473,2.5733,2.5213,2.5213,183900.0],["1982-09-27",2.5083,2.5213,2.4953,2.5213,209400.0],["1982-09-28",2.5343,2.5733,2.4953,2.5473,235200.0],["1982-09-29",2.5213,2.5473,2.4953,2.5083,70800.0],["1982-09-30",2.4823,2.5083,2.4433,2.4823,31800.0],["1982-10-01",2.4823,2.5083,2.4433,2.4953,183300.0],["1982-10-04",2.4953,2.5213,2.4693,2.4953,71700.0],["1982-10-05",2.4953,2.5213,2.4693,2.4953,66300.0],["1982-10-06",2.4953,2.5213,2.4563,2.4953,189900.0],["1982-10-07",2.5083,2.5473,2.4563,2.5473,265800.0],["1982-10-08",2.5343,2.5863,2.4693,2.5213,384300.0],["1982-10-11",2.5603,2.5993,2.5083,2.5993,546000.0],["1982-10-12",2.5993,2.6253,2.5603,2.5603,294900.0],["1982-10-13",2.5603,2.6253,2.5343,2.5603,358500.0],["1982-10-14",2.5733,2.5993,2.5473,2.5473,111900.0],["1982-10-15",2.5733,2.5863,2.5473,2.5733,267300.0],["1982-10-18",2.6383,2.7033,2.5733,2.7033,162900.0],["1982-10-19",2.7683,2.8072,2.7163,2.7423,585600.0],["1982-10-20",2.7293,2.7553,2.7033,2.7293,301500.0],["1982-10-21",2.6773,2.7423,2.5993,2.6513,75900.0],["1982-10-22",2.6253,2.6513,2.5863,2.6123,72000.0],["1982-10-25",2.5603,2.5733,2.5343,2.5473,300900.0],["1982-10-26",2.5473,2.5603,2.5343,2.5603,155100.0],["1982-10-27",2.5733,2.5733,2.5473,2.5603,125400.0],["1982-10-28",2.5343,2.5603,2.4953,2.4953,99300.0],["1982-10-29",2.4823,2.5083,2.4433,2.4823,70800.0],["1982-11-01",2.5213,2.5473,2.4823,2.5473,69000.0],["1982-11-02",2.7293,2.7813,2.6643,2.6643,152400.0],["1982-11-03",2.6903,2.7813,2.5993,2.7683,357900.0],["1982-11-04",2.7943,2.8202,2.7553,2.7553,503100.0],["1982-11-05",2.7813,2.7943,2.7683,2.7683,99300.0],["1982-11-08",2.7163,2.7553,2.6773,2.6773,141900.0],["1982-11-09",2.6643,2.6903,2.6253,2.6643,386700.0],["1982-11-10",2.6513,2.6903,2.6123,2.6123,256500.0],["1982-11-11",2.7033,2.7683,2.6253,2.7683,90900.0],["1982-11-12",2.7293,2.7683,2.6773,2.6773,169800.0],["1982-11-15",2.6773,2.7033,2.6383,2.6773,88200.0],["1982-11-16",2.6643,2.7293,2.5993,2.7163,260700.0],["1982-11-17",2.7293,2.7553,2.6903,2.7033,92700.0],["1982-11-18",2.6773,2.7033,2.6513,2.6513,269100.0],["1982-11-19",2.6513,2.6773,2.6123,2.6253,165000.0],["1982-11-22",2.5993,2.6383,2.5603,2.5733,149100.0],["1982-11-23",2.5083,2.5733,2.4433,2.4433,143400.0],["1982-11-24",2.5213,2.5993,2.4433,2.5993,82200.0],["1982-11-26",2.6123,2.6513,2.5733,2.5733,198900.0],["1982-11-29",2.5213,2.5733,2.4693,2.4823,171900.0],["1982-11-30",2.5083,2.5473,2.4563,2.5473,427200.0],["1982-12-01",2.7293,2.7943,2.6513,2.6773,341700.0],["1982-12-02",2.7163,2.7423,2.6773,2.7423,92100.0],["1982-12-03",2.7553,2.7813,2.7163,2.7813,256500.0],["1982-12-06",2.8592,2.9632,2.7553,2.9632,143100.0],["1982-12-07",3.0282,3.0672,2.9892,3.0672,650400.0],["1982-12-08",3.0672,3.0932,3.0412,3.0412,397200.0],["1982-12-09",2.9892,3.0412,2.9372,2.9762,273600.0],["1982-12-10",3.0022,3.0282,2.9762,3.0282,166200.0],["1982-12-13",3.0412,3.0542,3.0152,3.0412,95400.0],["1982-12-14",3.0412,3.1192,2.9632,2.9632,280200.0],["1982-12-15",2.9112,2.9632,2.8592,2.8852,158100.0],["1982-12-16",2.8332,2.8592,2.7943,2.8332,66000.0],["1982-12-17",2.8592,2.9372,2.7813,2.9372,207600.0],["1982-12-20",2.8989,2.9251,2.8596,2.9251,42000.0],["1982-12-21",2.9907,3.0432,2.9383,3.0038,107400.0],["1982-12-22",2.9514,3.017,2.8858,2.9907,83100.0],["1982-12-23",3.017,3.0432,2.9776,3.017,48300.0],["1982-12-27",3.0432,3.0957,2.9907,3.0826,124500.0],["1982-12-28",3.0301,3.0826,2.9776,3.0038,119100.0],["1982-12-29",2.9514,2.9907,2.8989,2.8989,73800.0],["1982-12-30",2.9383,2.9645,2.912,2.9383,39900.0],["1982-12-31",2.912,2.9251,2.8989,2.8989,2700.0],["1983-01-03",2.8727,2.9251,2.8071,2.8071,50400.0],["1983-01-04",2.7677,2.8333,2.7022,2.8333,323700.0],["1983-01-05",2.8464,2.8727,2.8071,2.8596,166500.0],["1983-01-06",2.8464,2.8858,2.8071,2.8071,111600.0],["1983-01-07",2.8333,2.8596,2.794,2.8596,339600.0],["1983-01-10",2.8858,2.912,2.8464,2.912,328800.0],["1983-01-11",2.9383,2.9514,2.9251,2.9251,88500.0],["1983-01-12",2.9251,2.9645,2.8858,2.8858,215700.0],["1983-01-13",2.8727,2.912,2.8333,2.8858,52800.0],["1983-01-14",2.8596,2.912,2.794,2.8071,160200.0],["1983-01-17",2.8333,2.8596,2.8071,2.8202,180900.0],["1983-01-18",2.7809,2.8202,2.7415,2.7809,58500.0],["1983-01-19",2.7677,2.7809,2.7546,2.7677,126900.0],["1983-01-20",2.7153,2.7546,2.6759,2.7022,67800.0],["1983-01-21",2.6759,2.7284,2.6103,2.6103,198000.0],["1983-01-24",2.5447,2.571,2.5185,2.5316,1056600.0],["1983-01-25",2.5579,2.571,2.5316,2.5579,72300.0],["1983-01-26",2.5972,2.6366,2.5447,2.5841,123600.0],["1983-01-27",2.6234,2.6628,2.571,2.6628,239100.0],["1983-01-28",2.6497,2.6759,2.6103,2.6366,43500.0],["1983-01-31",2.5841,2.6103,2.5447,2.571,798600.0],["1983-02-01",2.5972,2.6234,2.571,2.5841,538500.0],["1983-02-02",2.5316,2.571,2.4923,2.571,149100.0],["1983-02-03",2.5579,2.5841,2.5316,2.571,224400.0],["1983-02-04",2.571,2.571,2.5579,2.571,183000.0],["1983-02-07",2.5841,2.6103,2.5579,2.571,309900.0],["1983-02-08",2.5841,2.5972,2.571,2.571,216000.0],["1983-02-09",2.5447,2.5841,2.5054,2.5447,558300.0],["1983-02-10",2.5316,2.5447,2.5185,2.5447,550200.0],["1983-02-11",2.5447,2.5579,2.5185,2.5185,371700.0],["1983-02-14",2.5316,2.5579,2.5054,2.5579,647700.0],["1983-02-15",2.6366,2.6759,2.5841,2.5972,232800.0],["1983-02-16",2.6366,2.6497,2.6103,2.6497,315900.0],["1983-02-17",2.6497,2.6628,2.6234,2.6628,171600.0],["1983-02-18",2.6628,2.7022,2.6103,2.6366,437400.0],["1983-02-22",2.5841,2.6497,2.5185,2.5447,285600.0],["1983-02-23",2.5579,2.571,2.5447,2.571,329700.0],["1983-02-24",2.6628,2.7153,2.6103,2.7153,355500.0],["1983-02-25",2.7809,2.8202,2.7415,2.794,296400.0],["1983-02-28",2.8071,2.8333,2.7677,2.8071,343800.0],["1983-03-01",2.8071,2.8202,2.7809,2.794,450300.0],["1983-03-02",2.8596,2.912,2.8071,2.8464,431700.0],["1983-03-03",2.9251,3.0039,2.8333,2.9514,651900.0],["1983-03-04",2.9776,3.0038,2.9383,2.9907,207000.0],["1983-03-07",3.0301,3.0563,2.9907,3.0563,259200.0],["1983-03-08",3.017,3.0301,3.0038,3.017,363600.0],["1983-03-09",2.9514,2.9907,2.912,2.9776,668400.0],["1983-03-10",2.9907,3.0301,2.9383,2.9383,354300.0],["1983-03-11",2.9393,2.9923,2.8864,2.9658,91800.0],["1983-03-14",2.9923,3.032,2.9526,3.0188,431100.0],["1983-03-15",3.0188,3.032,2.9923,3.0055,72900.0],["1983-03-16",3.0055,3.0188,2.979,3.0188,81900.0],["1983-03-17",3.0452,3.0585,3.0188,3.032,273000.0],["1983-03-18",3.0717,3.1247,3.0188,3.1114,521100.0],["1983-03-21",3.0982,3.1114,3.0717,3.0982,109800.0],["1983-03-22",3.0452,3.0717,3.0188,3.0188,60300.0],["1983-03-23",3.032,3.0717,3.032,3.0585,76200.0],["1983-03-24",3.0717,3.0982,3.0452,3.0982,130500.0],["1983-03-25",3.0982,3.1247,3.0452,3.0452,54000.0],["1983-03-28",3.0452,3.0717,3.0055,3.0055,25500.0],["1983-03-29",3.0188,3.0188,2.9658,3.0188,48600.0],["1983-03-30",3.0188,3.0188,2.979,2.9923,152700.0],["1983-03-31",3.032,3.032,2.979,2.979,43200.0],["1983-04-04",2.9393,2.9658,2.8996,2.9393,145500.0],["1983-04-05",2.9526,2.9526,2.9128,2.9128,124500.0],["1983-04-06",2.9128,2.9261,2.8599,2.8864,393900.0],["1983-04-07",2.8599,2.8864,2.8069,2.8202,350700.0],["1983-04-08",2.754,2.8069,2.701,2.7275,176100.0],["1983-04-11",2.8069,2.8202,2.7804,2.8202,171900.0],["1983-04-12",2.8202,2.8334,2.8202,2.8202,117900.0],["1983-04-13",2.8334,2.9128,2.8202,2.9128,154500.0],["1983-04-14",2.9658,2.9923,2.9393,2.9923,99900.0],["1983-04-15",3.0717,3.1776,3.0452,3.1512,265800.0],["1983-04-18",3.1512,3.1644,3.0717,3.0717,119700.0],["1983-04-19",2.9658,3.032,2.9128,2.9128,85200.0],["1983-04-20",2.9658,3.085,2.9658,3.032,213000.0],["1983-04-21",3.032,3.0452,3.0055,3.0188,118800.0],["1983-04-22",2.979,2.979,2.9393,2.9658,219900.0],["1983-04-25",2.9526,2.9658,2.9393,2.9658,80700.0],["1983-04-26",2.979,3.0055,2.9526,2.9923,123900.0],["1983-04-27",2.9923,2.9923,2.979,2.9923,133200.0],["1983-04-28",2.9923,3.0055,2.979,2.979,56100.0],["1983-04-29",2.9923,3.0055,2.9658,2.9923,219000.0],["1983-05-02",2.9261,2.979,2.8599,2.9393,120600.0],["1983-05-03",2.9393,2.9526,2.8996,2.9526,43200.0],["1983-05-04",2.8996,2.9393,2.8466,2.8466,63600.0],["1983-05-05",2.8864,2.9393,2.8334,2.9393,191100.0],["1983-05-06",2.9393,2.9526,2.9128,2.9261,215400.0],["1983-05-09",2.9393,2.9393,2.8731,2.9128,231600.0],["1983-05-10",2.8996,2.9128,2.8731,2.8996,198300.0],["1983-05-11",2.8996,2.9128,2.8466,2.8864,422100.0],["1983-05-12",2.8864,2.8864,2.8202,2.8864,154500.0],["1983-05-13",2.8864,2.9261,2.7937,2.8202,240600.0],["1983-05-16",2.754,2.8069,2.7142,2.754,355200.0],["1983-05-17",2.8599,2.9526,2.754,2.9261,316800.0],["1983-05-18",2.9526,3.0055,2.9261,2.9393,304200.0],["1983-05-19",2.8996,2.9526,2.8864,2.8996,118800.0],["1983-05-20",2.8731,2.9128,2.7937,2.9128,359400.0],["1983-05-23",2.8864,2.9526,2.8599,2.9393,82500.0],["1983-05-24",2.9526,3.2306,2.9526,3.2306,810600.0],["1983-05-25",3.2306,3.3762,3.2306,3.3365,889200.0],["1983-05-26",3.3365,3.3365,3.1776,3.1776,450600.0],["1983-05-27",3.2041,3.2041,3.1512,3.1644,155700.0],["1983-05-31",3.1379,3.1644,3.1114,3.1644,159900.0],["1983-06-01",3.1114,3.1512,3.1114,3.1247,180000.0],["1983-06-02",3.1512,3.2306,3.1379,3.2306,174900.0],["1983-06-03",3.2571,3.2703,3.2174,3.2438,177000.0],["1983-06-06",3.2571,3.31,3.2306,3.2571,272700.0],["1983-06-07",3.2438,3.2836,3.2041,3.2836,242100.0],["1983-06-08",3.2438,3.2438,3.1379,3.1512,147000.0],["1983-06-09",3.1512,3.2306,3.1247,3.2041,182100.0],["1983-06-10",3.2453,3.2453,3.2052,3.2319,146700.0],["1983-06-13",3.2185,3.2853,3.2185,3.2853,208500.0],["1983-06-14",3.312,3.3788,3.2853,3.2853,254400.0],["1983-06-15",3.272,3.4456,3.2586,3.4189,294000.0],["1983-06-16",3.5257,3.5257,3.3655,3.3922,256500.0],["1983-06-17",3.3655,3.4189,3.3521,3.4055,47400.0],["1983-06-20",3.3788,3.4456,3.3788,3.3922,75000.0],["1983-06-21",3.3655,3.3922,3.312,3.3922,163500.0],["1983-06-22",3.3655,3.4189,3.2987,3.312,153600.0],["1983-06-23",3.2853,3.2987,3.2586,3.272,46800.0],["1983-06-24",3.2853,3.2853,3.2052,3.2052,41700.0],["1983-06-27",3.1785,3.1785,3.1251,3.1785,104400.0],["1983-06-28",3.1785,3.2185,3.1785,3.1785,44400.0],["1983-06-29",3.1918,3.2052,3.1651,3.2052,65700.0],["1983-06-30",3.1918,3.3387,3.1918,3.3387,136500.0],["1983-07-01",3.3922,3.4856,3.3655,3.4856,102900.0],["1983-07-05",3.4589,3.499,3.3922,3.3922,105900.0],["1983-07-06",3.3521,3.4189,3.3521,3.4189,178500.0],["1983-07-07",3.3922,3.3922,3.3521,3.3521,70200.0],["1983-07-08",3.3521,3.3521,3.312,3.312,35400.0],["1983-07-11",3.312,3.3521,3.2987,3.3521,313200.0],["1983-07-12",3.3521,3.3521,3.2853,3.2853,226800.0],["1983-07-13",3.272,3.2853,3.2453,3.2853,410700.0],["1983-07-14",3.2853,3.2853,3.2586,3.272,237000.0],["1983-07-15",3.272,3.2987,3.2319,3.2586,57000.0],["1983-07-18",3.2319,3.2319,3.1785,3.1918,97500.0],["1983-07-19",3.1918,3.1918,3.1117,3.1518,60000.0],["1983-07-20",3.1785,3.2186,3.1785,3.2186,182100.0],["1983-07-21",3.2052,3.272,3.2052,3.2319,23700.0],["1983-07-22",3.2119,3.2319,3.1918,3.1918,39300.0],["1983-07-25",3.1785,3.3655,3.1651,3.3387,36600.0],["1983-07-26",3.312,3.3387,3.2586,3.3387,192900.0],["1983-07-27",3.3254,3.3788,3.3254,3.3387,58800.0],["1983-07-28",3.3387,3.3655,3.2052,3.2052,93900.0],["1983-07-29",3.1785,3.1918,3.1518,3.1651,42300.0],["1983-08-01",3.1918,3.2052,3.1651,3.1918,40800.0],["1983-08-02",3.1785,3.2052,3.1651,3.1785,64500.0],["1983-08-03",3.2052,3.2319,3.1518,3.2052,347700.0],["1983-08-04",3.2052,3.2052,2.9648,3.1384,351900.0],["1983-08-05",3.1117,3.1117,3.0449,3.0716,21900.0],["1983-08-08",3.0583,3.1251,3.0583,3.0583,109200.0],["1983-08-09",3.0316,3.0583,2.9915,2.9915,103800.0],["1983-08-10",2.9648,3.0716,2.9648,3.0716,67200.0],["1983-08-11",3.0316,3.1117,3.0316,3.085,246900.0],["1983-08-12",3.085,3.0984,3.0716,3.0984,58500.0],["1983-08-15",3.1384,3.1785,3.0182,3.0182,353700.0],["1983-08-16",3.0449,3.0984,3.0182,3.0716,31800.0],["1983-08-17",3.0984,3.1518,3.0716,3.1384,255300.0],["1983-08-18",3.1117,3.1384,3.085,3.085,351900.0],["1983-08-19",3.0984,3.1251,3.085,3.0984,24900.0],["1983-08-22",3.1251,3.1518,3.0984,3.1117,64200.0],["1983-08-23",3.1251,3.1251,3.0449,3.085,97200.0],["1983-08-24",3.0984,3.0984,3.0449,3.0449,24000.0],["1983-08-25",3.0449,3.0449,2.9915,3.0449,101100.0],["1983-08-26",3.0449,3.0583,3.0049,3.0316,59400.0],["1983-08-29",3.0316,3.0449,3.0316,3.0449,83100.0],["1983-08-30",3.0583,3.0984,3.0449,3.0984,169500.0],["1983-08-31",3.0716,3.085,3.0449,3.085,167700.0],["1983-09-01",3.0984,3.0984,3.0583,3.0583,37500.0],["1983-09-02",3.0583,3.085,3.0583,3.0583,76800.0],["1983-09-06",3.085,3.1384,3.085,3.1251,151200.0],["1983-09-07",3.1518,3.2186,3.1384,3.2186,220500.0],["1983-09-08",3.1918,3.1918,3.1384,3.1384,107400.0],["1983-09-09",3.1251,3.1384,3.1251,3.1384,91800.0],["1983-09-12",3.1785,3.2185,3.1518,3.1518,225300.0],["1983-09-13",3.1251,3.1651,3.0984,3.1651,93600.0],["1983-09-14",3.1651,3.1785,3.1518,3.1651,48600.0],["1983-09-15",3.1918,3.2453,3.1651,3.2052,125700.0],["1983-09-16",3.2586,3.3254,3.2586,3.312,231600.0],["1983-09-19",3.2987,3.3655,3.2987,3.3387,302400.0],["1983-09-20",3.3533,3.488,3.3533,3.488,328200.0],["1983-09-21",3.488,3.5822,3.488,3.488,136800.0],["1983-09-22",3.488,3.5284,3.488,3.5284,173700.0],["1983-09-23",3.5149,3.5149,3.4206,3.4476,338700.0],["1983-09-26",3.4745,3.5553,3.4745,3.5418,134400.0],["1983-09-27",3.5553,3.7169,3.5553,3.7169,326100.0],["1983-09-28",3.69,3.7034,3.5418,3.5822,255600.0],["1983-09-29",3.5418,3.5688,3.5014,3.5014,64200.0],["1983-09-30",3.5014,3.5014,3.3937,3.5014,165300.0],["1983-10-03",3.5014,3.5284,3.4476,3.488,133800.0],["1983-10-04",3.5149,3.5822,3.5149,3.5688,231000.0],["1983-10-05",3.5822,3.6092,3.5418,3.6092,224100.0],["1983-10-06",3.6361,3.8246,3.6361,3.7977,443700.0],["1983-10-07",3.7977,3.8516,3.7438,3.7708,465000.0],["1983-10-10",3.69,3.7438,3.663,3.7304,368700.0],["1983-10-11",3.7034,3.7438,3.6361,3.6361,56400.0],["1983-10-12",3.6226,3.69,3.6226,3.6226,36600.0],["1983-10-13",3.6092,3.6361,3.5688,3.5957,157200.0],["1983-10-14",3.5688,3.5822,3.5284,3.5822,58500.0],["1983-10-17",3.5688,3.6361,3.5688,3.5957,67500.0],["1983-10-18",3.5957,3.5957,3.5284,3.5688,84000.0],["1983-10-19",3.5284,3.5553,3.4476,3.4476,75600.0],["1983-10-20",3.4745,3.4745,3.4341,3.461,46800.0],["1983-10-21",3.4341,3.461,3.3937,3.3937,60900.0],["1983-10-24",3.3668,3.4206,3.3129,3.4206,198000.0],["1983-10-25",3.4206,3.5149,3.4072,3.5014,48000.0],["1983-10-26",3.5284,3.5957,3.5149,3.5688,93300.0],["1983-10-27",3.5822,3.5822,3.5688,3.5688,375900.0],["1983-10-28",3.5688,3.5688,3.5688,3.5688,25800.0],["1983-10-31",3.5822,3.6092,3.5553,3.5553,269400.0],["1983-11-01",3.5553,3.5553,3.5149,3.5418,65700.0],["1983-11-02",3.5553,3.5553,3.488,3.5284,170100.0],["1983-11-03",3.5014,3.5149,3.4476,3.4476,51000.0],["1983-11-04",3.4476,3.4745,3.4206,3.4206,31800.0],["1983-11-07",3.3937,3.4206,3.3668,3.3937,23700.0],["1983-11-08",3.3668,3.3937,3.2994,3.3668,14400.0],["1983-11-09",3.3398,3.3668,3.2994,3.3668,198900.0],["1983-11-10",3.3668,3.3802,3.3533,3.3668,72600.0],["1983-11-11",3.3264,3.3533,3.3264,3.3264,21900.0],["1983-11-14",3.3264,3.3264,3.2052,3.2186,217200.0],["1983-11-15",3.2052,3.2321,3.1513,3.1648,339900.0],["1983-11-16",3.1647,3.259,3.1647,3.2321,65700.0],["1983-11-17",3.2186,3.3398,3.2186,3.3398,718800.0],["1983-11-18",3.3398,3.3802,3.3264,3.3802,110100.0],["1983-11-21",3.3533,3.3533,3.3129,3.3129,21000.0],["1983-11-22",3.3398,3.4206,3.3398,3.3802,462000.0],["1983-11-23",3.3802,3.4072,3.3398,3.3937,145500.0],["1983-11-25",3.3937,3.3937,3.3802,3.3937,17700.0],["1983-11-28",3.3937,3.3937,3.3668,3.3802,12300.0],["1983-11-29",3.3668,3.4072,3.3668,3.3937,92400.0],["1983-11-30",3.3668,3.4072,3.3668,3.3937,42000.0],["1983-12-01",3.3937,3.4476,3.3802,3.4206,130800.0],["1983-12-02",3.4206,3.4341,3.3668,3.3668,119100.0],["1983-12-05",3.3398,3.3668,3.3264,3.3264,24300.0],["1983-12-06",3.3264,3.3264,3.2994,3.2994,51600.0],["1983-12-07",3.2725,3.2994,3.2456,3.286,192000.0],["1983-12-08",3.2994,3.2994,3.2052,3.2456,498900.0],["1983-12-09",3.2052,3.2321,3.1513,3.1513,128100.0],["1983-12-12",3.1513,3.1513,3.1243,3.1243,91500.0],["1983-12-13",3.1243,3.1513,3.1243,3.1243,91500.0],["1983-12-14",3.1378,3.1378,3.0839,3.0839,161400.0],["1983-12-15",3.0839,3.0839,2.9897,3.0166,360000.0],["1983-12-16",2.9897,2.9897,2.9089,2.9493,1212600.0],["1983-12-19",2.9651,2.9923,2.9379,2.9515,356100.0],["1983-12-20",2.9515,2.9515,2.8834,2.897,123600.0],["1983-12-21",2.897,2.9106,2.8018,2.9106,264000.0],["1983-12-22",2.9106,2.9923,2.897,2.9515,234600.0],["1983-12-23",2.9515,2.9787,2.9379,2.9651,166500.0],["1983-12-27",2.9651,2.9923,2.9379,2.9923,67800.0],["1983-12-28",3.0059,3.0059,2.9651,3.0059,172500.0],["1983-12-29",3.0059,3.0195,2.9787,3.0195,99900.0],["1983-12-30",3.0195,3.0195,2.9651,2.9651,93600.0],["1984-01-03",2.9787,2.9787,2.9515,2.9787,35400.0],["1984-01-04",2.9923,3.0467,2.9651,3.0059,126300.0],["1984-01-05",2.9923,3.0195,2.897,2.9379,412800.0],["1984-01-06",2.9379,2.9515,2.8698,2.9515,1646400.0],["1984-01-09",3.0059,3.0195,2.897,2.9379,590400.0],["1984-01-10",2.9379,3.0059,2.9379,2.9379,368100.0],["1984-01-11",2.8834,2.9243,2.8562,2.9243,286800.0],["1984-01-12",2.9243,2.9787,2.897,2.9379,150900.0],["1984-01-13",2.9107,2.9787,2.897,2.9651,522000.0],["1984-01-16",2.9243,2.9787,2.9243,2.9787,187800.0],["1984-01-17",2.9923,3.0059,2.9515,2.9787,457500.0],["1984-01-18",2.9651,3.0195,2.9651,2.9923,61500.0],["1984-01-19",3.0059,3.0059,2.9651,2.9651,122100.0],["1984-01-20",2.9651,2.9787,2.9651,2.9787,87600.0],["1984-01-23",2.9787,3.0059,2.9651,2.9923,241800.0],["1984-01-24",2.9923,3.0467,2.9923,3.0467,254400.0],["1984-01-25",3.0331,3.0739,2.9923,3.0195,305700.0],["1984-01-26",3.0331,3.0331,2.9379,2.9379,152100.0],["1984-01-27",2.9379,2.9651,2.9107,2.9379,270300.0],["1984-01-30",2.9243,2.9651,2.9107,2.9379,194700.0],["1984-01-31",2.9379,3.0331,2.9243,3.0059,297600.0],["1984-02-01",3.0331,3.0331,2.9651,2.9651,309900.0],["1984-02-02",2.9923,3.1147,2.9651,3.1147,201900.0],["1984-02-03",3.1283,3.1827,2.9923,2.9923,449700.0],["1984-02-06",2.9515,2.9651,2.9107,2.9379,154500.0],["1984-02-07",2.9787,3.0195,2.9379,2.9923,567600.0],["1984-02-08",3.0331,3.0331,2.9106,2.9106,169200.0],["1984-02-09",2.9106,2.9379,2.8562,2.8562,242700.0],["1984-02-10",2.829,2.8562,2.7882,2.8018,83100.0],["1984-02-13",2.7746,2.9379,2.7202,2.9379,258600.0],["1984-02-14",3.0195,3.0195,2.9107,2.9651,263400.0],["1984-02-15",2.9651,2.9651,2.8562,2.8562,598200.0],["1984-02-16",2.829,2.8562,2.8154,2.8562,376200.0],["1984-02-17",2.8426,2.9106,2.8426,2.9106,64200.0],["1984-02-21",2.8834,2.9106,2.829,2.8562,143700.0],["1984-02-22",2.829,2.8426,2.7746,2.7746,135000.0],["1984-02-23",2.761,2.8154,2.761,2.8154,120900.0],["1984-02-24",2.8426,2.9107,2.829,2.8834,170100.0],["1984-02-27",2.8562,2.9107,2.8426,2.897,61500.0],["1984-02-28",2.897,2.897,2.8154,2.8154,40200.0],["1984-02-29",2.8154,2.8426,2.7882,2.829,45000.0],["1984-03-01",2.8018,2.8154,2.6794,2.6794,444000.0],["1984-03-02",2.6522,2.6794,2.6114,2.625,531900.0],["1984-03-05",2.625,2.625,2.5706,2.6114,245400.0],["1984-03-06",2.6114,2.7066,2.6114,2.6794,268500.0],["1984-03-07",2.6658,2.6658,2.625,2.6522,216300.0],["1984-03-08",2.6522,2.7474,2.6522,2.7474,396000.0],["1984-03-09",2.7066,2.7202,2.693,2.693,39900.0],["1984-03-12",2.6952,2.7365,2.6677,2.7365,157500.0],["1984-03-13",2.7365,2.7365,2.654,2.654,323700.0],["1984-03-14",2.6402,2.6952,2.6265,2.6952,555000.0],["1984-03-15",2.6952,2.709,2.6677,2.6677,166800.0],["1984-03-16",2.6952,2.7365,2.6815,2.7365,246300.0],["1984-03-19",2.709,2.709,2.6815,2.709,60600.0],["1984-03-20",2.6815,2.6815,2.6265,2.654,151500.0],["1984-03-21",2.6815,2.6815,2.6265,2.6677,108300.0],["1984-03-22",2.6402,2.6677,2.6265,2.654,64800.0],["1984-03-23",2.6677,2.709,2.6265,2.709,99300.0],["1984-03-26",2.654,2.709,2.6265,2.6677,168300.0],["1984-03-27",2.6677,2.6815,2.654,2.6677,216000.0],["1984-03-28",2.6677,2.6952,2.6402,2.6677,90600.0],["1984-03-29",2.6952,2.7502,2.6952,2.7502,141600.0],["1984-03-30",2.7502,2.7915,2.7365,2.7915,151200.0],["1984-04-02",2.819,2.9015,2.819,2.8327,330900.0],["1984-04-03",2.8327,2.8327,2.819,2.819,370500.0],["1984-04-04",2.819,2.8465,2.8052,2.8465,53400.0],["1984-04-05",2.8602,2.8877,2.8465,2.8465,177900.0],["1984-04-06",2.8602,2.8602,2.7777,2.8602,241200.0],["1984-04-09",2.8602,2.9703,2.8327,2.929,85500.0],["1984-04-10",2.9428,3.0253,2.929,2.9428,187200.0],["1984-04-11",2.9428,2.9428,2.874,2.8877,36600.0],["1984-04-12",2.9015,2.9015,2.8602,2.874,105000.0],["1984-04-13",2.8877,2.9153,2.8877,2.9015,120000.0],["1984-04-16",2.9015,2.9703,2.9015,2.9428,117000.0],["1984-04-17",2.929,2.9703,2.929,2.9565,384600.0],["1984-04-18",2.9428,2.984,2.929,2.9565,294600.0],["1984-04-19",2.9703,2.984,2.9428,2.9428,407700.0],["1984-04-23",2.9428,2.9978,2.929,2.9978,352500.0],["1984-04-24",2.984,2.984,2.9015,2.9153,153900.0],["1984-04-25",2.8877,2.9428,2.874,2.9153,204000.0],["1984-04-26",2.9153,2.9565,2.9015,2.929,117600.0],["1984-04-27",2.929,2.9565,2.9153,2.929,116700.0],["1984-04-30",2.9565,2.9565,2.8602,2.8877,69600.0],["1984-05-01",2.8877,2.9565,2.8877,2.9565,117000.0],["1984-05-02",2.9565,2.9703,2.929,2.929,117600.0],["1984-05-03",2.9153,2.9565,2.9153,2.9153,27900.0],["1984-05-04",2.874,2.9152,2.8602,2.8602,55500.0],["1984-05-07",2.874,2.874,2.8602,2.874,34500.0],["1984-05-08",2.8877,2.8877,2.8327,2.8327,42600.0],["1984-05-09",2.8327,2.8602,2.819,2.8465,90000.0],["1984-05-10",2.819,2.8465,2.8052,2.8052,116100.0],["1984-05-11",2.8052,2.8052,2.764,2.764,76500.0],["1984-05-14",2.7915,2.8877,2.7915,2.8877,309000.0],["1984-05-15",2.9015,2.9152,2.8602,2.8602,51900.0],["1984-05-16",2.8602,2.8877,2.8602,2.8602,135000.0],["1984-05-17",2.8602,2.874,2.8602,2.8602,24000.0],["1984-05-18",2.8465,2.8465,2.7502,2.7777,56400.0],["1984-05-21",2.7502,2.7502,2.7227,2.7227,189600.0],["1984-05-22",2.7365,2.7502,2.6952,2.7365,129000.0],["1984-05-23",2.7502,2.7502,2.6952,2.6952,136500.0],["1984-05-24",2.6952,2.6952,2.599,2.599,136800.0],["1984-05-25",2.599,2.6265,2.5302,2.5577,108300.0],["1984-05-29",2.5577,2.5577,2.5165,2.5302,180000.0],["1984-05-30",2.544,2.6402,2.5302,2.6402,71400.0],["1984-05-31",2.6127,2.6815,2.599,2.599,30000.0],["1984-06-01",2.599,2.6952,2.599,2.6677,241500.0],["1984-06-04",2.6952,2.7365,2.6952,2.709,231000.0],["1984-06-05",2.6952,2.7227,2.6815,2.6952,406200.0],["1984-06-06",2.6952,2.7502,2.6952,2.7227,142800.0],["1984-06-07",2.709,2.7227,2.6952,2.709,25500.0],["1984-06-08",2.709,2.8602,2.709,2.8602,197100.0],["1984-06-11",2.8486,2.8764,2.7791,2.793,45000.0],["1984-06-12",2.7791,2.793,2.7374,2.7374,34200.0],["1984-06-13",2.7374,2.7374,2.7096,2.7096,12600.0],["1984-06-14",2.7235,2.7374,2.6957,2.7096,85800.0],["1984-06-15",2.7096,2.7374,2.6679,2.7374,64800.0],["1984-06-18",2.7096,2.9319,2.7096,2.9042,249900.0],["1984-06-19",2.918,2.9319,2.8625,2.8903,154500.0],["1984-06-20",2.8903,2.9319,2.8486,2.9319,82500.0],["1984-06-21",2.9181,3.0014,2.9042,2.9458,183000.0],["1984-06-22",2.9319,2.9319,2.9042,2.9042,17100.0],["1984-06-25",2.8903,2.9458,2.8764,2.9042,94800.0],["1984-06-26",2.8903,2.8903,2.8625,2.8625,216300.0],["1984-06-27",2.8625,2.8903,2.8486,2.8625,35400.0],["1984-06-28",2.8625,2.9319,2.8625,2.9042,19200.0],["1984-06-29",2.9042,2.9042,2.8764,2.8764,35700.0],["1984-07-02",2.8764,2.9181,2.8764,2.9181,76500.0],["1984-07-03",2.8903,2.9458,2.8903,2.9458,123600.0],["1984-07-05",2.9597,2.9597,2.9181,2.9458,7200.0],["1984-07-06",2.9181,2.9597,2.8903,2.9181,497400.0],["1984-07-09",2.9181,2.9181,2.9181,2.9181,20400.0],["1984-07-10",2.9319,2.9458,2.9181,2.9458,38100.0],["1984-07-11",2.9736,2.9875,2.9597,2.9597,67500.0],["1984-07-12",2.9458,2.9736,2.9319,2.9736,99300.0],["1984-07-13",2.9458,2.9736,2.9319,2.9597,106200.0],["1984-07-16",2.9319,2.9319,2.8764,2.9181,27300.0],["1984-07-17",2.9042,2.9736,2.8903,2.9736,45900.0],["1984-07-18",2.9458,2.9458,2.8903,2.9458,81300.0],["1984-07-19",2.918,2.918,2.8764,2.8903,216600.0],["1984-07-20",2.8764,2.8764,2.8208,2.8625,36000.0],["1984-07-23",2.8347,2.8347,2.7374,2.7513,90900.0],["1984-07-24",2.7513,2.7791,2.6957,2.7096,84600.0],["1984-07-25",2.6957,2.7096,2.654,2.6957,276600.0],["1984-07-26",2.6818,2.7096,2.6818,2.7096,93900.0],["1984-07-27",2.7096,2.7096,2.6818,2.6818,13800.0],["1984-07-30",2.6679,2.6679,2.6401,2.6401,68100.0],["1984-07-31",2.6401,2.6679,2.6401,2.6679,213300.0],["1984-08-01",2.654,2.6818,2.6262,2.6679,295800.0],["1984-08-02",2.6957,3.0014,2.6957,2.9736,201600.0],["1984-08-03",2.9875,2.9875,2.9181,2.9458,364500.0],["1984-08-06",2.9181,2.9736,2.9181,2.9458,290700.0],["1984-08-07",2.918,2.9319,2.8486,2.8764,62100.0],["1984-08-08",2.8347,2.8347,2.7791,2.7791,89700.0],["1984-08-09",2.793,2.8625,2.7652,2.8625,208200.0],["1984-08-10",2.8903,2.9181,2.8903,2.9042,84600.0],["1984-08-13",2.9181,3.0014,2.8764,3.0014,116400.0],["1984-08-14",3.0014,3.0709,2.9458,2.9597,217200.0],["1984-08-15",2.9458,2.9597,2.8903,2.8903,50700.0],["1984-08-16",2.9042,2.9458,2.8625,2.9181,88500.0],["1984-08-17",2.9319,2.9319,2.8903,2.8903,61500.0],["1984-08-20",2.9181,2.9181,2.8625,2.9042,87900.0],["1984-08-21",2.9181,2.9458,2.8903,2.9181,267000.0],["1984-08-22",2.9181,2.9736,2.8903,2.9458,127800.0],["1984-08-23",2.9458,2.9736,2.9042,2.9736,131100.0],["1984-08-24",3.0014,3.0014,2.9181,2.9181,88200.0],["1984-08-27",2.9319,2.9319,2.8903,2.9042,415800.0],["1984-08-28",2.8903,2.8903,2.8625,2.8903,49500.0],["1984-08-29",2.8903,2.9042,2.8486,2.8764,43500.0],["1984-08-30",2.8347,2.8486,2.8208,2.8486,45900.0],["1984-08-31",2.8486,2.8486,2.8347,2.8486,11700.0],["1984-09-04",2.8069,2.8208,2.6679,2.7235,175200.0],["1984-09-05",2.6957,2.793,2.6957,2.7652,291900.0],["1984-09-06",2.8069,2.8486,2.7652,2.793,174900.0],["1984-09-07",2.8208,2.8208,2.7374,2.7652,76200.0],["1984-09-10",2.7096,2.7791,2.7096,2.7652,96900.0],["1984-09-11",2.793,2.9042,2.793,2.8903,205500.0],["1984-09-12",2.9042,2.9736,2.8764,2.9597,164700.0],["1984-09-13",2.9875,3.0153,2.9458,2.9875,96900.0],["1984-09-14",2.9875,3.0292,2.9736,3.0014,309300.0],["1984-09-17",3.0014,3.0014,2.7791,2.7791,162300.0],["1984-09-18",2.7513,2.8069,2.7513,2.8069,530400.0],["1984-09-19",2.793,2.8208,2.7791,2.8069,182700.0],["1984-09-20",2.8232,2.8372,2.781,2.8232,510300.0],["1984-09-21",2.8232,2.9075,2.8091,2.8794,381300.0],["1984-09-24",2.8794,2.8934,2.8653,2.8794,34500.0],["1984-09-25",2.8794,2.8934,2.8653,2.8934,21900.0],["1984-09-26",2.8934,2.8934,2.8372,2.8653,156300.0],["1984-09-27",2.8653,2.8653,2.8091,2.8232,329100.0],["1984-09-28",2.781,2.7951,2.7108,2.753,411300.0],["1984-10-01",2.7389,2.8091,2.7389,2.767,149400.0],["1984-10-02",2.7951,2.8091,2.767,2.8091,52200.0],["1984-10-03",2.7951,2.8091,2.767,2.767,236400.0],["1984-10-04",2.753,2.7951,2.753,2.767,171300.0],["1984-10-05",2.781,2.8653,2.781,2.8232,314400.0],["1984-10-08",2.8232,2.8513,2.8091,2.8513,158700.0],["1984-10-09",2.9075,2.9075,2.8794,2.8934,79800.0],["1984-10-10",2.8934,2.8934,2.8372,2.8794,88800.0],["1984-10-11",2.8934,2.8934,2.8232,2.8513,315900.0],["1984-10-12",2.8372,2.8653,2.8091,2.8372,603600.0],["1984-10-15",2.8372,2.9075,2.8232,2.8934,301200.0],["1984-10-16",2.9075,2.9075,2.8513,2.8513,136200.0],["1984-10-17",2.8513,2.9496,2.8372,2.9355,181200.0],["1984-10-18",2.9215,3.0339,2.9075,3.0198,322800.0],["1984-10-19",3.0339,3.1322,3.0339,3.076,664500.0],["1984-10-22",3.076,3.1884,3.076,3.1462,360000.0],["1984-10-23",3.1603,3.1603,3.1322,3.1462,189600.0],["1984-10-24",3.1462,3.1462,3.0479,3.09,184800.0],["1984-10-25",3.062,3.09,3.0479,3.062,77400.0],["1984-10-26",3.076,3.09,3.062,3.062,88200.0],["1984-10-29",3.0339,3.0339,2.9777,2.9777,65100.0],["1984-10-30",3.0058,3.1041,3.0058,3.076,187800.0],["1984-10-31",3.076,3.09,3.0479,3.076,143700.0],["1984-11-01",3.076,3.1322,3.062,3.1322,60900.0],["1984-11-02",3.1322,3.1743,3.1181,3.1603,249300.0],["1984-11-05",3.1743,3.1884,3.1462,3.1462,179100.0],["1984-11-06",3.1743,3.1743,3.1462,3.1603,432000.0],["1984-11-07",3.1743,3.1743,3.1041,3.1462,213600.0],["1984-11-08",3.1462,3.1462,3.076,3.076,137700.0],["1984-11-09",3.0479,3.1041,2.9917,2.9917,108000.0],["1984-11-12",2.9777,3.0058,2.9636,2.9917,60900.0],["1984-11-13",2.9636,3.062,2.9636,2.9917,117300.0],["1984-11-14",3.0198,3.076,3.0058,3.0198,81000.0],["1984-11-15",3.0479,3.0479,2.9777,3.0058,36600.0],["1984-11-16",3.0058,3.0198,2.9777,2.9777,212700.0],["1984-11-19",2.9917,3.0198,2.9636,2.9777,52200.0],["1984-11-20",3.0058,3.0058,2.9496,2.9496,102300.0],["1984-11-21",2.9636,2.9636,2.9355,2.9636,84000.0],["1984-11-23",3.0339,3.076,3.0339,3.0339,254700.0],["1984-11-26",3.0058,3.0198,2.9777,2.9777,102000.0],["1984-11-27",3.0058,3.0339,3.0058,3.0198,124200.0],["1984-11-28",3.0058,3.0479,2.9636,2.9777,161400.0],["1984-11-29",2.9917,2.9917,2.8934,2.8934,101100.0],["1984-11-30",2.9075,2.9355,2.8934,2.9355,42600.0],["1984-12-03",2.9496,2.9636,2.9215,2.9496,65400.0],["1984-12-04",2.9355,2.9636,2.9215,2.9636,44700.0],["1984-12-05",2.9496,2.9496,2.9075,2.9355,44100.0],["1984-12-06",2.9215,2.9355,2.8794,2.9075,96900.0],["1984-12-07",2.9075,2.9215,2.8794,2.8794,67800.0],["1984-12-10",2.8794,2.9075,2.8091,2.8934,447300.0],["1984-12-11",2.9075,2.9215,2.8794,2.8934,105300.0],["1984-12-12",2.8653,2.9075,2.8653,2.8934,53700.0],["1984-12-13",2.9215,2.9777,2.9215,2.9496,66000.0],["1984-12-14",2.9355,2.9636,2.9355,2.9355,34800.0],["1984-12-17",2.9917,3.0198,2.9636,3.0058,238500.0],["1984-12-18",3.0479,3.1603,3.0198,3.1603,196800.0],["1984-12-19",3.1069,3.1353,3.0786,3.1069,204000.0],["1984-12-20",3.0786,3.1069,3.0786,3.0786,112200.0],["1984-12-21",3.1069,3.1069,3.0218,3.0644,129000.0],["1984-12-24",3.0644,3.0927,3.0218,3.0218,67200.0],["1984-12-26",3.0076,3.1353,3.0076,3.1353,76800.0],["1984-12-27",3.1637,3.1779,3.0927,3.0927,269400.0],["1984-12-28",3.0927,3.1353,3.0927,3.1211,29700.0],["1984-12-31",3.1211,3.1779,3.1211,3.1779,56400.0],["1985-01-02",3.1637,3.1637,3.0927,3.0927,123000.0],["1985-01-03",3.0927,3.0927,3.0644,3.0786,82200.0],["1985-01-04",3.0218,3.036,2.9793,3.0076,102900.0],["1985-01-07",3.036,3.036,2.9793,2.9793,103200.0],["1985-01-08",3.0218,3.036,3.0076,3.0076,60300.0],["1985-01-09",3.0502,3.0786,3.0076,3.036,97200.0],["1985-01-10",3.0502,3.0644,2.9934,3.0644,125100.0],["1985-01-11",3.0644,3.0644,2.9934,3.0218,138300.0],["1985-01-14",3.0218,3.0644,3.0218,3.036,132900.0],["1985-01-15",3.0786,3.1637,3.0786,3.1069,135300.0],["1985-01-16",3.1495,3.1637,3.0927,3.1637,210000.0],["1985-01-17",3.1353,3.1637,3.1353,3.1637,58200.0],["1985-01-18",3.1637,3.1637,3.1353,3.1637,59700.0],["1985-01-21",3.1353,3.2204,3.1353,3.1921,283800.0],["1985-01-22",3.2062,3.2204,3.1921,3.2062,192000.0],["1985-01-23",3.2204,3.2488,3.1779,3.2346,383700.0],["1985-01-24",3.2346,3.2346,3.1637,3.1921,117900.0],["1985-01-25",3.1779,3.2062,3.1637,3.1921,76800.0],["1985-01-28",3.1637,3.1779,3.1211,3.1353,147900.0],["1985-01-29",3.1353,3.1495,3.1211,3.1211,227700.0],["1985-01-30",3.1495,3.1637,3.0644,3.0927,587100.0],["1985-01-31",3.0644,3.0927,3.0076,3.0927,782700.0],["1985-02-01",3.0927,3.1211,3.0644,3.1211,279900.0],["1985-02-04",3.1211,3.1211,3.1069,3.1211,77100.0],["1985-02-05",3.1211,3.1211,3.0502,3.0786,88500.0],["1985-02-06",3.1069,3.1353,3.036,3.0786,282000.0],["1985-02-07",3.0644,3.1069,3.0218,3.0502,277800.0],["1985-02-08",3.0786,3.1921,2.9934,3.1637,255900.0],["1985-02-11",3.1637,3.1779,3.1069,3.1779,162600.0],["1985-02-12",3.1921,3.2204,3.1495,3.2204,139500.0],["1985-02-13",3.2062,3.2914,3.2062,3.263,169800.0],["1985-02-14",3.2772,3.3481,3.263,3.263,408900.0],["1985-02-15",3.263,3.263,3.1779,3.2062,206100.0],["1985-02-19",3.1779,3.2062,3.1495,3.1921,85800.0],["1985-02-20",3.1921,3.2346,3.1921,3.2062,97500.0],["1985-02-21",3.2204,3.2204,3.1495,3.1779,83700.0],["1985-02-22",3.2062,3.2346,3.1921,3.2062,338100.0],["1985-02-25",3.2062,3.2062,3.1779,3.1921,80100.0],["1985-02-26",3.1637,3.1779,3.1353,3.1637,117600.0],["1985-02-27",3.1637,3.2346,3.1495,3.2062,397200.0],["1985-02-28",3.2062,3.2346,3.1779,3.2062,156600.0],["1985-03-01",3.1779,3.2914,3.1637,3.2772,361800.0],["1985-03-04",3.2772,3.2772,3.2488,3.263,153300.0],["1985-03-05",3.2488,3.2772,3.2346,3.2488,299100.0],["1985-03-06",3.2346,3.2488,3.2204,3.2346,110700.0],["1985-03-07",3.2204,3.2346,3.1779,3.2062,123000.0],["1985-03-08",3.1921,3.2204,3.1921,3.2062,85800.0],["1985-03-11",3.1779,3.1921,3.1069,3.1069,62100.0],["1985-03-12",3.1211,3.1495,3.1069,3.1211,46500.0],["1985-03-13",3.1211,3.1353,3.0927,3.0927,54000.0],["1985-03-14",3.0644,3.0786,2.9651,2.9651,372300.0],["1985-03-15",2.9934,3.0218,2.9793,2.9793,478500.0],["1985-03-18",2.9793,2.9934,2.9509,2.9793,277500.0],["1985-03-19",3.0076,3.2062,2.9793,3.2062,1242000.0],["1985-03-20",3.1954,3.1954,3.095,3.095,311400.0],["1985-03-21",3.1237,3.1667,3.1094,3.1524,231000.0],["1985-03-22",3.1524,3.181,3.138,3.1524,282300.0],["1985-03-25",3.1524,3.1524,3.095,3.095,46200.0],["1985-03-26",3.1094,3.1094,3.0664,3.095,305100.0],["1985-03-27",3.1237,3.224,3.1237,3.224,141000.0],["1985-03-28",3.224,3.267,3.2097,3.267,189000.0],["1985-03-29",3.2383,3.31,3.2383,3.2527,241200.0],["1985-04-01",3.2383,3.3243,3.2383,3.2957,356100.0],["1985-04-02",3.2813,3.3243,3.267,3.267,133200.0],["1985-04-03",3.2527,3.2527,3.1954,3.1954,56100.0],["1985-04-04",3.1667,3.267,3.1667,3.267,74100.0],["1985-04-08",3.2957,3.2957,3.1954,3.2097,249600.0],["1985-04-09",3.2097,3.224,3.1954,3.2097,134700.0],["1985-04-10",3.2097,3.224,3.1954,3.1954,140400.0],["1985-04-11",3.1954,3.2527,3.1954,3.1954,81900.0],["1985-04-12",3.1954,3.1954,3.138,3.1524,271200.0],["1985-04-15",3.138,3.138,3.1094,3.1094,108300.0],["1985-04-16",3.1094,3.2383,3.1094,3.1667,129900.0],["1985-04-17",3.181,3.1954,3.138,3.1954,74400.0],["1985-04-18",3.1954,3.2097,3.1237,3.138,134400.0],["1985-04-19",3.1524,3.2813,3.1524,3.2383,273000.0],["1985-04-22",3.224,3.2383,3.1954,3.1954,74400.0],["1985-04-23",3.2097,3.2383,3.1954,3.2383,81000.0],["1985-04-24",3.2383,3.2383,3.2097,3.2383,75300.0],["1985-04-25",3.2097,3.2383,3.1954,3.224,42900.0],["1985-04-26",3.224,3.2383,3.2097,3.2097,121500.0],["1985-04-29",3.2097,3.224,3.181,3.181,40500.0],["1985-04-30",3.1953,3.1953,3.1667,3.181,85800.0],["1985-05-01",3.181,3.181,3.1094,3.1094,150600.0],["1985-05-02",3.138,3.138,3.095,3.095,39300.0],["1985-05-03",3.1237,3.138,3.095,3.095,205500.0],["1985-05-06",3.1094,3.1237,3.095,3.1094,45300.0],["1985-05-07",3.1094,3.1667,3.1094,3.1667,84900.0],["1985-05-08",3.1667,3.1667,3.138,3.1524,42000.0],["1985-05-09",3.138,3.1524,3.1237,3.1237,39000.0],["1985-05-10",3.1953,3.2097,3.1524,3.181,196500.0],["1985-05-13",3.1954,3.2097,3.181,3.2097,108600.0],["1985-05-14",3.2097,3.2383,3.2097,3.224,142200.0],["1985-05-15",3.2383,3.2957,3.2383,3.2813,125100.0],["1985-05-16",3.2957,3.353,3.2957,3.3243,246000.0],["1985-05-17",3.3386,3.3386,3.3243,3.3243,190200.0],["1985-05-20",3.353,3.396,3.353,3.396,363600.0],["1985-05-21",3.396,3.4676,3.396,3.4389,321600.0],["1985-05-22",3.4246,3.4389,3.3816,3.4246,139200.0],["1985-05-23",3.4246,3.4246,3.396,3.4103,147300.0],["1985-05-24",3.4103,3.4103,3.396,3.4103,47700.0],["1985-05-28",3.4389,3.4389,3.396,3.4246,447900.0],["1985-05-29",3.4103,3.4103,3.3816,3.4103,304200.0],["1985-05-30",3.4246,3.4246,3.396,3.4103,176700.0],["1985-05-31",3.4246,3.4676,3.4103,3.4389,362100.0],["1985-06-03",3.4676,3.4819,3.4389,3.4676,90000.0],["1985-06-04",3.4819,3.4963,3.4533,3.4676,204600.0],["1985-06-05",3.4963,3.5249,3.4819,3.5106,100800.0],["1985-06-06",3.5106,3.5106,3.4819,3.5106,98100.0],["1985-06-07",3.4819,3.5106,3.353,3.353,836100.0],["1985-06-10",3.353,3.3816,3.353,3.3673,62100.0],["1985-06-11",3.3673,3.3673,3.31,3.3243,521100.0],["1985-06-12",3.267,3.2957,3.2527,3.2957,135000.0],["1985-06-13",3.2957,3.31,3.267,3.2957,103800.0],["1985-06-14",3.2957,3.3673,3.2957,3.3673,91800.0],["1985-06-17",3.3673,3.3673,3.3243,3.353,96300.0],["1985-06-18",3.3386,3.4533,3.3386,3.4389,181800.0],["1985-06-19",3.4676,3.4676,3.3816,3.396,207300.0],["1985-06-20",3.4139,3.4284,3.385,3.4139,60600.0],["1985-06-21",3.4139,3.4718,3.3994,3.4718,316500.0],["1985-06-24",3.4718,3.4718,3.4139,3.4139,46200.0],["1985-06-25",3.4139,3.4573,3.385,3.4428,51000.0],["1985-06-26",3.4428,3.4428,3.4139,3.4139,43200.0],["1985-06-27",3.4428,3.4428,3.4139,3.4284,33900.0],["1985-06-28",3.4139,3.4718,3.4139,3.4718,37800.0],["1985-07-01",3.4428,3.4718,3.4428,3.4573,80400.0],["1985-07-02",3.4284,3.4573,3.4139,3.4573,28500.0],["1985-07-03",3.4284,3.4428,3.4139,3.4284,47100.0],["1985-07-05",3.4284,3.4428,3.4284,3.4284,35700.0],["1985-07-08",3.4284,3.4573,3.3994,3.3994,55200.0],["1985-07-09",3.4139,3.4573,3.4139,3.4573,58200.0],["1985-07-10",3.4718,3.6453,3.4718,3.6309,355800.0],["1985-07-11",3.6453,3.7032,3.6453,3.6887,344700.0],["1985-07-12",3.7177,3.8189,3.6887,3.8045,409800.0],["1985-07-15",3.7755,3.7755,3.7032,3.7177,222600.0],["1985-07-16",3.7032,3.7177,3.6598,3.7032,688200.0],["1985-07-17",3.7321,3.7611,3.7032,3.7466,982800.0],["1985-07-18",3.7177,3.7321,3.7032,3.7177,144600.0],["1985-07-19",3.7032,3.7321,3.6598,3.6887,314400.0],["1985-07-22",3.6743,3.7321,3.6598,3.7177,270000.0],["1985-07-23",3.7032,3.7177,3.5441,3.5585,325200.0],["1985-07-24",3.5441,3.573,3.5296,3.5585,115800.0],["1985-07-25",3.5875,3.6309,3.573,3.6164,65700.0],["1985-07-26",3.5875,3.6019,3.5585,3.5585,202800.0],["1985-07-29",3.5586,3.5586,3.5007,3.5152,155400.0],["1985-07-30",3.5152,3.5296,3.4862,3.5296,64800.0],["1985-07-31",3.5296,3.5296,3.4573,3.4573,212700.0],["1985-08-01",3.4718,3.4718,3.4284,3.4284,106200.0],["1985-08-02",3.4284,3.4428,3.4139,3.4428,87900.0],["1985-08-05",3.4284,3.4284,3.385,3.4139,32400.0],["1985-08-06",3.3994,3.4428,3.356,3.356,160500.0],["1985-08-07",3.356,3.4139,3.3271,3.4139,82200.0],["1985-08-08",3.4139,3.4573,3.4139,3.4428,85500.0],["1985-08-09",3.4284,3.4428,3.4139,3.4428,63000.0],["1985-08-12",3.4139,3.4428,3.4139,3.4284,42000.0],["1985-08-13",3.4139,3.4139,3.385,3.385,67800.0],["1985-08-14",3.385,3.4284,3.385,3.385,82200.0],["1985-08-15",3.3705,3.4284,3.3705,3.4284,261000.0],["1985-08-16",3.4284,3.4428,3.4139,3.4284,148500.0],["1985-08-19",3.4284,3.4573,3.4284,3.4428,46500.0],["1985-08-20",3.4573,3.5875,3.4428,3.5875,472200.0],["1985-08-21",3.5875,3.5875,3.4573,3.4862,457200.0],["1985-08-22",3.4862,3.4862,3.4139,3.4428,372300.0],["1985-08-23",3.4139,3.4139,3.2982,3.3271,583200.0],["1985-08-26",3.3271,3.3271,3.2837,3.2982,239100.0],["1985-08-27",3.2982,3.3705,3.2982,3.3705,190200.0],["1985-08-28",3.3705,3.4139,3.3705,3.3994,202800.0],["1985-08-29",3.385,3.4139,3.385,3.4139,77100.0],["1985-08-30",3.4428,3.4573,3.4284,3.4284,158700.0],["1985-09-03",3.4284,3.4573,3.4284,3.4428,175500.0],["1985-09-04",3.4428,3.4573,3.4428,3.4428,73200.0],["1985-09-05",3.4573,3.4718,3.4284,3.4573,451800.0],["1985-09-06",3.4428,3.4862,3.4284,3.4718,285600.0],["1985-09-09",3.4718,3.4718,3.4428,3.4428,119400.0],["1985-09-10",3.4428,3.4718,3.4428,3.4428,84900.0],["1985-09-11",3.4428,3.4573,3.4139,3.4284,110700.0],["1985-09-12",3.4573,3.4573,3.4284,3.4573,73500.0],["1985-09-13",3.4573,3.4573,3.3994,3.4284,490200.0],["1985-09-16",3.4573,3.4573,3.4284,3.4573,37200.0],["1985-09-17",3.4428,3.4862,3.4284,3.4718,159300.0],["1985-09-18",3.4573,3.4573,3.3705,3.3705,257700.0],["1985-09-19",3.356,3.4284,3.356,3.3994,119700.0],["1985-09-20",3.4029,3.4175,3.4029,3.4029,198900.0],["1985-09-23",3.5344,3.5636,3.4906,3.5198,356400.0],["1985-09-24",3.5344,3.5344,3.4467,3.4467,102600.0],["1985-09-25",3.4467,3.4906,3.4467,3.476,88500.0],["1985-09-26",3.4467,3.4614,3.4175,3.4467,213900.0],["1985-09-30",3.4467,3.476,3.4321,3.4467,104700.0],["1985-10-01",3.4175,3.5198,3.4029,3.5198,83700.0],["1985-10-02",3.476,3.5344,3.476,3.476,103200.0],["1985-10-03",3.476,3.6366,3.4467,3.5782,213600.0],["1985-10-04",3.5782,3.6658,3.5782,3.6658,199800.0],["1985-10-07",3.6512,3.7096,3.6074,3.695,90600.0],["1985-10-08",3.695,3.695,3.6366,3.6512,166500.0],["1985-10-09",3.6512,3.7096,3.6512,3.6658,123600.0],["1985-10-10",3.6658,3.695,3.6658,3.6804,51900.0],["1985-10-11",3.7096,3.7827,3.7096,3.7535,139500.0],["1985-10-14",3.7681,3.7827,3.7534,3.7827,64500.0],["1985-10-15",3.8557,3.9725,3.8557,3.8995,660300.0],["1985-10-16",3.9141,3.9433,3.8849,3.9433,487200.0],["1985-10-17",3.9433,3.9433,3.9141,3.9433,559500.0],["1985-10-18",3.9433,3.9725,3.9141,3.9579,240000.0],["1985-10-21",3.9725,4.0309,3.9725,4.0017,225900.0],["1985-10-22",3.9725,3.9871,3.8995,3.9141,183900.0],["1985-10-23",3.9141,3.9141,3.8119,3.8119,76800.0],["1985-10-24",3.8849,3.8849,3.8265,3.8265,198300.0],["1985-10-25",3.8557,3.8557,3.8119,3.8265,63900.0],["1985-10-28",3.8703,3.8703,3.8265,3.8557,22800.0],["1985-10-29",3.8995,4.0309,3.8849,4.0309,561600.0],["1985-10-30",4.0894,4.0894,3.9433,4.0017,229500.0],["1985-10-31",4.0163,4.0309,3.9141,3.9433,349200.0],["1985-11-01",4.0017,4.0017,3.8411,3.8703,155700.0],["1985-11-04",3.8411,3.8703,3.8119,3.8557,314400.0],["1985-11-05",3.8557,3.8557,3.8119,3.8557,238500.0],["1985-11-06",3.8703,3.8995,3.8265,3.8557,145800.0],["1985-11-07",3.8849,3.9725,3.8265,3.9433,627000.0],["1985-11-08",4.0017,4.5275,3.9871,4.2062,783300.0],["1985-11-11",4.2354,4.3815,4.2062,4.323,452700.0],["1985-11-12",4.2354,4.2354,4.0894,4.0894,329700.0],["1985-11-13",4.1186,4.1916,4.1186,4.1916,463500.0],["1985-11-14",4.1186,4.1332,4.0455,4.1186,244800.0],["1985-11-15",4.1186,4.1186,4.0309,4.0309,195600.0],["1985-11-18",3.9579,4.0309,3.8411,3.8995,333000.0],["1985-11-19",3.8995,4.0309,3.8849,3.9725,438000.0],["1985-11-20",4.0017,4.0309,3.9871,3.9871,132300.0],["1985-11-21",4.0602,4.104,4.0017,4.104,175800.0],["1985-11-22",4.0894,4.1916,4.0602,4.1624,251700.0],["1985-11-25",4.1332,4.1332,4.0455,4.104,110400.0],["1985-11-26",4.1186,4.1332,4.0309,4.0309,68400.0],["1985-11-27",4.0455,4.1624,4.0309,4.1332,252900.0],["1985-11-29",4.1916,4.2646,4.1916,4.25,324600.0],["1985-12-02",4.2354,4.25,4.1186,4.1186,167100.0],["1985-12-03",4.1186,4.1186,4.0748,4.0894,103800.0],["1985-12-04",4.104,4.25,4.0894,4.2354,194100.0],["1985-12-05",4.2646,4.4107,4.1916,4.1916,277200.0],["1985-12-06",4.1624,4.2792,4.1624,4.2062,170100.0],["1985-12-09",4.1916,4.2938,4.1624,4.2062,106200.0],["1985-12-10",4.2062,4.2354,4.0309,4.0456,115200.0],["1985-12-11",4.0748,4.2792,4.0748,4.2354,243600.0],["1985-12-12",4.25,4.3084,4.2208,4.25,163800.0],["1985-12-13",4.2792,4.323,4.2354,4.323,135000.0],["1985-12-16",4.323,4.3815,4.2646,4.3084,438300.0],["1985-12-17",4.3084,4.3815,4.25,4.3815,162300.0],["1985-12-18",4.4399,4.5713,4.4107,4.4691,576000.0],["1985-12-19",4.3855,4.4738,4.3855,4.3855,127200.0],["1985-12-20",4.4002,4.4297,4.2383,4.2531,232500.0],["1985-12-23",4.2383,4.3266,4.2236,4.2825,130500.0],["1985-12-24",4.2972,4.3413,4.2825,4.3266,58200.0],["1985-12-26",4.3413,4.3708,4.3413,4.3708,40200.0],["1985-12-27",4.3708,4.4149,4.3708,4.3855,116400.0],["1985-12-30",4.4149,4.6504,4.4002,4.6504,93300.0],["1985-12-31",4.6357,4.7093,4.5915,4.7093,279600.0],["1986-01-02",4.6798,4.6798,4.5474,4.5768,130800.0],["1986-01-03",4.5915,4.5915,4.5032,4.5327,60300.0],["1986-01-06",4.5179,4.5327,4.4444,4.5327,51900.0],["1986-01-07",4.5327,4.5621,4.4885,4.5032,383100.0],["1986-01-08",4.4738,4.5032,4.4149,4.4149,186000.0],["1986-01-09",4.3266,4.4149,4.3119,4.4002,346500.0],["1986-01-10",4.4296,4.4591,4.3266,4.3413,318600.0],["1986-01-13",4.2825,4.4591,4.2531,4.4591,248100.0],["1986-01-14",4.4591,4.5032,4.4149,4.4738,150000.0],["1986-01-15",4.4149,4.4444,4.3413,4.3413,978000.0],["1986-01-16",4.3266,4.3561,4.2972,4.3413,103800.0],["1986-01-17",4.3561,4.3561,4.2383,4.2678,102900.0],["1986-01-20",4.2825,4.2825,4.2236,4.2383,66600.0],["1986-01-21",4.2383,4.4885,4.2236,4.2383,111300.0],["1986-01-22",4.2236,4.2236,4.1795,4.1795,127200.0],["1986-01-23",4.15,4.15,4.0617,4.0912,125400.0],["1986-01-24",4.0765,4.1942,4.0765,4.1942,240300.0],["1986-01-27",4.1942,4.2089,4.15,4.1795,231300.0],["1986-01-28",4.1795,4.2089,4.15,4.1942,95100.0],["1986-01-29",4.2236,4.2531,4.1942,4.1942,130800.0],["1986-01-30",4.1795,4.2089,4.15,4.1795,129000.0],["1986-01-31",4.1353,4.2383,4.1206,4.1206,137100.0],["1986-02-03",4.1206,4.3561,4.1206,4.2972,69600.0],["1986-02-04",4.2825,4.3561,4.2383,4.3266,117000.0],["1986-02-05",4.2972,4.3561,4.2825,4.3561,110400.0],["1986-02-06",4.4296,4.4738,4.4002,4.4149,118200.0],["1986-02-07",4.3266,4.4591,4.2678,4.4591,419400.0],["1986-02-10",4.4738,4.4738,4.3855,4.4296,98100.0],["1986-02-11",4.4296,4.5032,4.4149,4.4738,158400.0],["1986-02-12",4.4444,4.4885,4.4149,4.4591,377700.0],["1986-02-13",4.4296,4.4444,4.3119,4.3855,67500.0],["1986-02-14",4.4296,4.4591,4.4002,4.4591,84900.0],["1986-02-18",4.4738,4.4738,4.4149,4.4591,119400.0],["1986-02-19",4.4591,4.4591,4.3561,4.3708,84600.0],["1986-02-20",4.3561,4.4591,4.3561,4.4591,78600.0],["1986-02-21",4.4444,4.5032,4.4296,4.4591,213000.0],["1986-02-24",4.4296,4.5179,4.4149,4.5032,111600.0],["1986-02-25",4.4885,4.5179,4.4149,4.4738,166800.0],["1986-02-26",4.4444,4.4885,4.3855,4.4738,146400.0],["1986-02-27",4.4738,4.4738,4.4296,4.4444,101700.0],["1986-02-28",4.4885,4.5179,4.4296,4.5179,310200.0],["1986-03-03",4.5179,4.5621,4.5032,4.5474,294600.0],["1986-03-04",4.5474,4.5621,4.5179,4.5474,187500.0],["1986-03-05",4.5032,4.5327,4.4149,4.5032,123900.0],["1986-03-06",4.5032,4.5327,4.4444,4.5327,194700.0],["1986-03-07",4.4885,4.5915,4.4885,4.5474,316500.0],["1986-03-10",4.5474,4.621,4.5474,4.5915,116700.0],["1986-03-11",4.5915,4.8123,4.5915,4.7976,954900.0],["1986-03-12",4.8123,4.827,4.7387,4.7681,346800.0],["1986-03-13",4.7534,4.7534,4.6651,4.7093,237300.0],["1986-03-14",4.6798,4.7681,4.6798,4.7681,491700.0],["1986-03-17",4.7681,4.7681,4.6798,4.6945,190500.0],["1986-03-18",4.6945,4.7093,4.6357,4.6945,125100.0],["1986-03-19",4.6945,4.6945,4.6062,4.621,67200.0],["1986-03-20",4.5664,4.6257,4.5516,4.5664,127500.0],["1986-03-21",4.5664,4.5812,4.4923,4.4923,444300.0],["1986-03-24",4.5219,4.6109,4.5219,4.5812,124800.0],["1986-03-25",4.5516,4.6554,4.5219,4.6554,80700.0],["1986-03-26",4.6998,4.8036,4.685,4.7591,986100.0],["1986-03-27",4.7591,4.774,4.6554,4.685,96000.0],["1986-03-31",4.685,4.7147,4.6405,4.7147,72600.0],["1986-04-01",4.6998,4.7147,4.6554,4.6702,239100.0],["1986-04-02",4.6554,4.6554,4.6109,4.6554,104400.0],["1986-04-03",4.6702,4.6702,4.4774,4.5071,225600.0],["1986-04-04",4.4923,4.5664,4.3885,4.4033,155400.0],["1986-04-07",4.3885,4.3885,4.2847,4.3292,195300.0],["1986-04-08",4.3885,4.4774,4.3588,4.4033,159300.0],["1986-04-09",4.433,4.4774,4.3588,4.4033,257100.0],["1986-04-10",4.344,4.4923,4.344,4.4626,116400.0],["1986-04-11",4.4923,4.596,4.4626,4.5664,112800.0],["1986-04-14",4.5368,4.6257,4.4923,4.6257,199800.0],["1986-04-15",4.6109,4.774,4.6109,4.6554,340800.0],["1986-04-16",4.6702,4.685,4.6554,4.685,173400.0],["1986-04-17",4.6998,4.7295,4.685,4.6998,148500.0],["1986-04-18",4.9815,5.0853,4.9519,5.0853,444300.0],["1986-04-21",4.9815,5.0408,4.9815,5.0408,313800.0],["1986-04-22",5.0112,5.026,4.8777,4.9074,264900.0],["1986-04-23",4.8333,4.9815,4.8036,4.9815,159300.0],["1986-04-24",5.026,5.1446,4.9964,5.1446,262800.0],["1986-04-25",5.1891,5.1891,5.0408,5.0853,301800.0],["1986-04-28",5.0853,5.1446,5.0408,5.0557,264000.0],["1986-04-29",5.0853,5.1743,5.0408,5.1001,330300.0],["1986-04-30",5.1298,5.2039,5.1001,5.1594,431100.0],["1986-05-01",5.1594,5.1743,5.115,5.1594,276900.0],["1986-05-02",5.1891,5.3077,5.1743,5.2187,647700.0],["1986-05-05",5.1743,5.3225,5.1743,5.2632,352800.0],["1986-05-06",5.2484,5.2929,5.2484,5.278,132000.0],["1986-05-07",5.2781,5.2781,5.0408,5.0705,454500.0],["1986-05-08",5.1001,5.2039,5.1001,5.1594,203400.0],["1986-05-09",5.1298,5.1446,5.0853,5.1446,153300.0],["1986-05-12",5.1446,5.2039,5.1001,5.1594,127800.0],["1986-05-13",5.115,5.1298,5.0557,5.0705,68100.0],["1986-05-14",5.1001,5.2187,5.1001,5.2187,462000.0],["1986-05-15",5.2039,5.2781,5.1891,5.2039,510000.0],["1986-05-16",5.2039,5.2039,5.115,5.1298,321300.0],["1986-05-19",5.1001,5.1594,5.1001,5.1298,171900.0],["1986-05-20",5.1594,5.3522,5.1594,5.3522,229800.0],["1986-05-21",5.3225,5.4708,5.3225,5.367,557700.0],["1986-05-22",5.4115,5.708,5.3967,5.708,646200.0],["1986-05-23",5.6932,5.6932,5.6487,5.6487,584100.0],["1986-05-27",5.7228,5.797,5.708,5.7228,292800.0],["1986-05-28",5.619,5.708,5.5746,5.6339,396300.0],["1986-05-29",5.6042,5.708,5.5746,5.5894,601800.0],["1986-05-30",5.5301,5.6783,5.5153,5.6783,828300.0],["1986-06-02",5.6635,5.6932,5.619,5.6783,371400.0],["1986-06-03",5.6487,5.6487,5.619,5.6487,106200.0],["1986-06-04",5.6784,5.6932,5.6339,5.6487,195900.0],["1986-06-05",5.6487,5.6932,5.6487,5.6932,381000.0],["1986-06-06",5.6932,5.6932,5.6339,5.6487,314100.0],["1986-06-09",5.619,5.619,5.4263,5.4263,147900.0],["1986-06-10",5.4263,5.4263,5.2336,5.278,188700.0],["1986-06-11",5.278,5.3077,5.2484,5.278,302100.0],["1986-06-12",5.2484,5.2632,5.2187,5.2336,139200.0],["1986-06-13",5.2336,5.4856,5.2336,5.4856,165600.0],["1986-06-16",5.4856,5.4856,5.367,5.3967,250200.0],["1986-06-17",5.3967,5.4411,5.3522,5.4263,185400.0],["1986-06-18",5.4758,5.4758,5.3714,5.4758,157800.0],["1986-06-19",5.4311,5.4758,5.3863,5.3863,54600.0],["1986-06-20",5.4162,5.5355,5.3863,5.5355,207300.0],["1986-06-23",5.5206,5.5206,5.3117,5.4012,95100.0],["1986-06-24",5.3714,5.5504,5.3714,5.446,145200.0],["1986-06-25",5.5057,5.5355,5.4609,5.5206,166200.0],["1986-06-26",5.5206,5.5206,5.4162,5.4758,111300.0],["1986-06-27",5.5057,5.5206,5.4609,5.5206,121500.0],["1986-06-30",5.5206,5.6997,5.4908,5.6847,141300.0],["1986-07-01",5.6997,5.7593,5.6549,5.7295,153900.0],["1986-07-02",5.7743,5.7892,5.7146,5.7146,122400.0],["1986-07-03",5.7892,5.7892,5.6997,5.6997,123300.0],["1986-07-07",5.7295,5.7295,5.3416,5.3416,184200.0],["1986-07-08",5.3416,5.3863,5.267,5.3416,223200.0],["1986-07-09",5.3565,5.4012,5.2968,5.4012,105300.0],["1986-07-10",5.4609,5.4609,5.2819,5.4311,126300.0],["1986-07-11",5.4012,5.4311,5.3416,5.4012,84300.0],["1986-07-14",5.3714,5.3714,5.1924,5.2371,162300.0],["1986-07-15",5.2222,5.252,5.0282,5.0282,256800.0],["1986-07-16",5.0581,5.1028,4.9835,5.0133,238800.0],["1986-07-17",5.0133,5.1327,4.9984,5.1327,650400.0],["1986-07-18",5.0879,5.1924,5.0282,5.1625,364500.0],["1986-07-21",5.1327,5.1774,5.1028,5.1327,57900.0],["1986-07-22",5.1327,5.1924,5.0879,5.1625,84300.0],["1986-07-23",5.1924,5.2819,5.1924,5.2222,164400.0],["1986-07-24",5.2222,5.2819,5.2073,5.2819,52500.0],["1986-07-25",5.3117,5.4311,5.3117,5.4012,110400.0],["1986-07-28",5.4012,5.4908,5.2968,5.3117,201600.0],["1986-07-29",5.3266,5.4908,5.3266,5.4162,267900.0],["1986-07-30",5.4162,5.4609,5.267,5.2968,118500.0],["1986-07-31",5.2968,5.3266,5.2371,5.3117,74700.0],["1986-08-01",5.3266,5.3565,5.2371,5.2371,128100.0],["1986-08-04",5.267,5.267,5.1625,5.1924,103200.0],["1986-08-05",5.2073,5.2819,5.2073,5.2819,121500.0],["1986-08-06",5.252,5.3416,5.2371,5.3117,212700.0],["1986-08-07",5.3117,5.3117,5.267,5.267,105300.0],["1986-08-08",5.2968,5.3117,5.267,5.2819,92400.0],["1986-08-11",5.267,5.4311,5.267,5.4311,183000.0],["1986-08-12",5.4311,5.4311,5.3714,5.4311,124500.0],["1986-08-13",5.4012,5.5057,5.3863,5.4758,110400.0],["1986-08-14",5.446,5.4758,5.446,5.4609,87300.0],["1986-08-15",5.4609,5.4758,5.4012,5.4609,112200.0],["1986-08-18",5.446,5.4609,5.4012,5.4162,77400.0],["1986-08-19",5.4162,5.4162,5.2819,5.3117,172800.0],["1986-08-20",5.2968,5.2968,5.2371,5.2968,53700.0],["1986-08-21",5.267,5.2968,5.1177,5.1476,314700.0],["1986-08-22",5.1178,5.1924,5.0282,5.0282,218700.0],["1986-08-25",5.0431,5.073,4.8641,4.8641,345900.0],["1986-08-26",4.8939,5.0133,4.8939,4.9387,387900.0],["1986-08-27",4.9387,5.0133,4.9089,5.0133,166200.0],["1986-08-28",4.9685,5.0431,4.9685,5.0431,219900.0],["1986-08-29",5.0432,5.1028,5.0133,5.1028,253800.0],["1986-09-02",5.1028,5.1028,4.9238,4.9685,257700.0],["1986-09-03",4.9238,4.9238,4.8641,4.879,292500.0],["1986-09-04",4.9238,4.9835,4.8939,4.9536,192600.0],["1986-09-05",4.9536,4.9536,4.7895,4.879,458700.0],["1986-09-08",4.8343,4.8492,4.6552,4.7,389100.0],["1986-09-09",4.6851,4.7746,4.6105,4.6701,241800.0],["1986-09-10",4.6403,4.7447,4.6105,4.7298,410400.0],["1986-09-11",4.7,4.7,4.3568,4.506,421800.0],["1986-09-12",4.5209,4.5508,4.4165,4.4612,604800.0],["1986-09-15",4.506,4.506,4.4165,4.4165,130200.0],["1986-09-16",4.4016,4.4165,4.2971,4.3717,109200.0],["1986-09-17",4.3717,4.4463,4.3419,4.4165,143100.0],["1986-09-18",4.5266,4.5717,4.4363,4.5266,348900.0],["1986-09-19",4.5115,4.6318,4.4965,4.6318,272400.0],["1986-09-22",4.6318,4.692,4.5566,4.692,110400.0],["1986-09-23",4.692,4.692,4.5266,4.5566,134400.0],["1986-09-24",4.5717,4.5867,4.5115,4.5566,623700.0],["1986-09-25",4.5566,4.5566,4.3912,4.4965,136500.0],["1986-09-26",4.4815,4.5266,4.4664,4.4664,53400.0],["1986-09-29",4.4514,4.4514,4.3311,4.3311,202200.0],["1986-09-30",4.3461,4.3762,4.286,4.3461,275400.0],["1986-10-01",4.3461,4.3461,4.2108,4.2258,192600.0],["1986-10-02",4.2559,4.3461,4.2559,4.316,490200.0],["1986-10-03",4.4063,4.5266,4.3461,4.5266,329100.0],["1986-10-06",4.4965,4.5867,4.4815,4.5867,103500.0],["1986-10-07",4.5717,4.5867,4.5416,4.5416,199200.0],["1986-10-08",4.5266,4.5717,4.5115,4.5115,125100.0],["1986-10-09",4.5416,4.6318,4.5266,4.5717,208500.0],["1986-10-10",4.6018,4.6018,4.5717,4.5867,52200.0],["1986-10-13",4.5717,4.6318,4.5717,4.6318,15300.0],["1986-10-14",4.692,4.692,4.6168,4.6318,100200.0],["1986-10-15",4.6018,4.7672,4.5867,4.7672,136200.0],["1986-10-16",4.8273,4.9326,4.7973,4.9176,180300.0],["1986-10-17",4.9025,4.9025,4.8574,4.8724,136500.0],["1986-10-20",4.8724,4.8724,4.7672,4.7822,64200.0],["1986-10-21",4.7822,4.7973,4.7521,4.7521,41100.0],["1986-10-22",4.7672,4.7822,4.6469,4.6469,40800.0],["1986-10-23",4.6469,4.7221,4.6318,4.677,50400.0],["1986-10-24",4.6769,4.692,4.6469,4.6619,34800.0],["1986-10-27",4.6619,4.692,4.5717,4.677,70800.0],["1986-10-28",4.707,4.8123,4.692,4.8123,59100.0],["1986-10-29",4.8424,4.9928,4.8424,4.9928,116100.0],["1986-10-30",5.0228,5.1131,5.0078,5.0529,216600.0],["1986-10-31",5.098,5.1281,5.0529,5.1281,324600.0],["1986-11-03",5.068,5.083,5.0228,5.0379,378900.0],["1986-11-04",5.0078,5.0379,4.9928,5.0228,87300.0],["1986-11-05",4.9928,5.0078,4.9476,4.9777,136800.0],["1986-11-06",4.9928,5.0379,4.9777,5.0228,149400.0],["1986-11-07",4.9928,5.0078,4.9476,4.9476,47700.0],["1986-11-10",4.9326,5.0078,4.9025,5.0078,73500.0],["1986-11-11",4.9777,5.0228,4.9777,5.0078,19800.0],["1986-11-12",4.9928,5.0379,4.9928,5.0078,51900.0],["1986-11-13",5.0078,5.0529,5.0078,5.0228,104400.0],["1986-11-14",5.0078,5.098,4.9928,5.083,81000.0],["1986-11-17",5.0529,5.068,4.9928,5.0078,348900.0],["1986-11-18",4.9326,4.9476,4.6018,4.692,1123200.0],["1986-11-19",4.6619,4.8123,4.6469,4.8123,148500.0],["1986-11-20",4.8424,4.9176,4.8123,4.9176,166200.0],["1986-11-21",4.9326,4.9326,4.8123,4.8574,351300.0],["1986-11-24",4.8574,4.8574,4.7221,4.7822,559500.0],["1986-11-25",4.7822,4.7973,4.7221,4.7521,634200.0],["1986-11-26",4.7822,4.8123,4.7371,4.7672,551700.0],["1986-11-28",4.7822,4.7822,4.7221,4.7521,174600.0],["1986-12-01",4.7221,4.7672,4.692,4.7672,320100.0],["1986-12-02",4.7973,4.8574,4.7822,4.8273,428700.0],["1986-12-03",4.8273,4.8574,4.8123,4.8123,402900.0],["1986-12-04",4.8273,4.8424,4.7973,4.8273,280500.0],["1986-12-05",4.8123,4.8574,4.8123,4.8574,227700.0],["1986-12-08",4.8273,4.9476,4.8273,4.9176,338400.0],["1986-12-09",4.9476,4.9627,4.8424,4.8574,171600.0],["1986-12-10",4.8273,4.8574,4.7221,4.7521,427200.0],["1986-12-11",4.7521,4.7672,4.677,4.7221,165300.0],["1986-12-12",4.7521,4.7521,4.6168,4.6168,219000.0],["1986-12-15",4.6018,4.6168,4.5717,4.6018,232500.0],["1986-12-16",4.6168,4.7371,4.6168,4.7371,448800.0],["1986-12-17",4.7371,4.7672,4.6469,4.692,478800.0],["1986-12-18",4.6235,4.6689,4.578,4.6235,219900.0],["1986-12-19",4.6235,4.6993,4.5325,4.6993,515100.0],["1986-12-22",4.6386,4.6538,4.5932,4.6235,169200.0],["1986-12-23",4.6235,4.6235,4.5022,4.5628,159000.0],["1986-12-24",4.578,4.6083,4.5628,4.6083,71100.0],["1986-12-26",4.6083,4.6083,4.578,4.6083,41700.0],["1986-12-29",4.6083,4.6083,4.5628,4.578,97500.0],["1986-12-30",4.5628,4.5628,4.4416,4.487,347400.0],["1986-12-31",4.487,4.5174,4.4567,4.5174,103200.0],["1987-01-02",4.5174,4.6538,4.5174,4.6386,102900.0],["1987-01-05",4.6083,4.8205,4.6083,4.7902,237600.0],["1987-01-06",4.8205,4.8812,4.7902,4.8509,499800.0],["1987-01-07",4.8509,5.0479,4.8205,5.0479,362700.0],["1987-01-08",5.154,5.3208,5.1389,5.3056,1173600.0],["1987-01-09",5.2753,5.3208,5.1692,5.2601,305100.0],["1987-01-12",5.245,5.3359,5.1995,5.3056,519900.0],["1987-01-13",5.2753,5.2753,5.1995,5.2147,541800.0],["1987-01-14",5.1995,5.4269,5.1995,5.4117,525900.0],["1987-01-15",5.3966,5.4421,5.3359,5.3814,396900.0],["1987-01-16",5.3511,5.3966,5.245,5.3359,724800.0],["1987-01-19",5.3056,5.4572,5.245,5.4572,562200.0],["1987-01-20",5.4875,5.5633,5.4724,5.5027,543300.0],["1987-01-21",5.4875,5.533,5.4572,5.533,567600.0],["1987-01-22",5.5482,5.6846,5.5482,5.624,413400.0],["1987-01-23",5.6846,5.7149,5.5027,5.624,467100.0],["1987-01-26",5.5633,5.6391,5.5178,5.624,328500.0],["1987-01-27",5.6088,5.6543,5.5482,5.5633,395700.0],["1987-01-28",5.6391,5.7907,5.6391,5.7907,728700.0],["1987-01-29",5.7907,5.8513,5.7604,5.7907,606900.0],["1987-01-30",5.6998,5.7301,5.624,5.6998,285000.0],["1987-02-02",5.7452,5.7604,5.7149,5.7301,147900.0],["1987-02-03",5.7604,5.7604,5.6694,5.6998,176700.0],["1987-02-04",5.7301,5.7301,5.624,5.624,222900.0],["1987-02-05",5.624,5.7301,5.5936,5.6846,445200.0],["1987-02-06",5.6998,5.7301,5.6694,5.6846,841500.0],["1987-02-09",5.6543,5.6846,5.6088,5.624,219600.0],["1987-02-10",5.6088,5.624,5.4724,5.4724,201000.0],["1987-02-11",5.5027,5.5027,5.3966,5.3966,388500.0],["1987-02-12",5.4117,5.4421,5.3511,5.3663,661500.0],["1987-02-13",5.3966,5.6391,5.3663,5.5936,380400.0],["1987-02-17",5.624,5.8513,5.624,5.7604,408900.0],["1987-02-18",5.821,6.0029,5.7907,5.9575,766500.0],["1987-02-19",5.9878,6.0484,5.8968,5.912,419100.0],["1987-02-20",5.9271,5.9271,5.8059,5.8817,352800.0],["1987-02-23",5.821,5.8513,5.6088,5.6694,227100.0],["1987-02-24",5.6846,5.7149,5.6088,5.6694,164100.0],["1987-02-25",5.6998,5.7301,5.6694,5.7301,756300.0],["1987-02-26",5.7301,5.7452,5.6088,5.7149,237300.0],["1987-02-27",5.6998,5.7755,5.6543,5.7755,121800.0],["1987-03-02",5.7604,5.821,5.6998,5.6998,329700.0],["1987-03-03",5.6694,5.7604,5.6694,5.6998,489300.0],["1987-03-04",5.6998,5.7452,5.6391,5.6391,389100.0],["1987-03-05",5.6846,5.6998,5.6088,5.6543,411600.0],["1987-03-06",5.624,5.6694,5.5936,5.6694,293400.0],["1987-03-09",5.6846,5.6998,5.5936,5.5936,131400.0],["1987-03-10",5.6088,5.624,5.5785,5.5785,295500.0],["1987-03-11",5.5936,5.5936,5.3966,5.4724,281700.0],["1987-03-12",5.4572,5.5178,5.4421,5.4724,217800.0],["1987-03-13",5.5178,5.6543,5.5027,5.6543,360600.0],["1987-03-16",5.6694,5.6846,5.5785,5.5785,234300.0],["1987-03-17",5.6088,5.7604,5.5936,5.7604,259500.0],["1987-03-18",5.7982,5.844,5.7525,5.7982,660300.0],["1987-03-19",5.844,5.8593,5.7982,5.8135,234000.0],["1987-03-20",5.7982,5.844,5.7982,5.844,294300.0],["1987-03-23",5.844,6.0271,5.844,5.9813,156600.0],["1987-03-24",6.0424,6.0576,5.9203,5.9356,242400.0],["1987-03-25",5.9508,5.9508,5.8593,5.9203,576900.0],["1987-03-26",5.905,5.9813,5.8745,5.8898,266700.0],["1987-03-27",5.7982,5.7982,5.7372,5.7372,382200.0],["1987-03-30",5.6762,5.6914,5.6151,5.6762,321000.0],["1987-03-31",5.7067,5.7982,5.7067,5.7677,363300.0],["1987-04-01",5.7067,5.7677,5.6762,5.7677,202800.0],["1987-04-02",5.7677,5.7982,5.6762,5.6914,92400.0],["1987-04-03",5.7372,6.0576,5.7219,6.0424,219600.0],["1987-04-06",5.9813,5.9813,5.8287,5.8593,181200.0],["1987-04-07",5.7982,5.8135,5.7219,5.7219,235500.0],["1987-04-08",5.6609,5.7219,5.6609,5.7067,383100.0],["1987-04-09",5.7372,5.7372,5.6456,5.6914,319200.0],["1987-04-10",5.7372,5.844,5.7219,5.7677,104700.0],["1987-04-13",5.7372,5.7677,5.5236,5.5236,563400.0],["1987-04-14",5.4778,5.5083,5.2337,5.432,301200.0],["1987-04-15",5.5236,5.5846,5.3863,5.5846,255300.0],["1987-04-16",5.6304,5.8745,5.6304,5.8135,276900.0],["1987-04-20",5.783,5.7982,5.6914,5.7677,110400.0],["1987-04-21",5.7067,5.7067,5.5541,5.7067,234000.0],["1987-04-22",5.7067,5.7219,5.4473,5.5541,417300.0],["1987-04-23",5.5694,5.5694,5.3405,5.4015,146100.0],["1987-04-24",5.432,5.432,5.31,5.31,387000.0],["1987-04-27",5.3405,5.371,5.2489,5.3557,654000.0],["1987-04-28",5.371,5.5236,5.371,5.4015,277800.0],["1987-04-29",5.4778,5.5083,5.4473,5.4625,329700.0],["1987-04-30",5.4778,5.6456,5.4625,5.5694,255600.0],["1987-05-01",5.5388,5.5388,5.4168,5.432,497100.0],["1987-05-04",5.432,5.4625,5.3405,5.4015,204600.0],["1987-05-05",5.4168,5.4931,5.371,5.4778,641100.0],["1987-05-06",5.4778,5.6762,5.4778,5.6151,485100.0],["1987-05-07",5.5999,5.6151,5.5541,5.5694,208500.0],["1987-05-08",5.6151,5.6304,5.4931,5.5236,505800.0],["1987-05-11",5.5541,5.5846,5.5083,5.5083,302700.0],["1987-05-12",5.4931,5.5083,5.4168,5.4931,126900.0],["1987-05-13",5.4931,5.5541,5.432,5.5388,529200.0],["1987-05-14",5.5083,5.5083,5.371,5.3863,140400.0],["1987-05-15",5.31,5.4625,5.2489,5.2489,282000.0],["1987-05-18",5.2337,5.371,5.2032,5.3557,215700.0],["1987-05-19",5.3557,5.3557,4.9743,5.1574,325500.0],["1987-05-20",5.1421,5.1726,5.0658,5.0963,322500.0],["1987-05-21",5.1269,5.2947,5.1116,5.2184,413400.0],["1987-05-22",5.2489,5.3557,5.2489,5.3557,140100.0],["1987-05-26",5.3557,5.4778,5.3405,5.4778,310200.0],["1987-05-27",5.4625,5.5541,5.4473,5.5083,200700.0],["1987-05-28",5.5236,5.5388,5.5083,5.5388,84900.0],["1987-05-29",5.5236,5.6151,5.5236,5.5846,101100.0],["1987-06-01",5.6151,5.6456,5.5846,5.6456,121200.0],["1987-06-02",5.6151,5.6304,5.5846,5.5999,269400.0],["1987-06-03",5.6609,5.7372,5.6609,5.6914,310500.0],["1987-06-04",5.6609,5.6914,5.6151,5.6762,524100.0],["1987-06-05",5.6456,5.6609,5.5388,5.5694,203400.0],["1987-06-08",5.5846,5.6304,5.5541,5.6151,142800.0],["1987-06-09",5.6151,5.6151,5.5541,5.6151,243900.0],["1987-06-10",5.5999,5.6762,5.5846,5.6151,276300.0],["1987-06-11",5.6151,5.6609,5.5694,5.6609,132600.0],["1987-06-12",5.7067,5.844,5.6762,5.7525,402000.0],["1987-06-15",5.7982,5.844,5.7525,5.7677,177000.0],["1987-06-16",5.7982,5.9508,5.7982,5.9356,339600.0],["1987-06-17",5.8661,6.0197,5.8661,5.8661,241800.0],["1987-06-18",5.7894,5.9276,5.7894,5.9276,142200.0],["1987-06-19",5.989,6.1118,5.9736,6.1118,310200.0],["1987-06-22",6.1118,6.2347,6.0965,6.1886,414300.0],["1987-06-23",6.1733,6.1886,6.1119,6.1272,268800.0],["1987-06-24",6.0965,6.1886,6.0811,6.0811,186600.0],["1987-06-25",6.0351,6.1272,6.0197,6.0197,158700.0],["1987-06-26",6.0351,6.0351,5.8661,5.9276,156000.0],["1987-06-29",5.9276,5.989,5.9122,5.9736,113100.0],["1987-06-30",5.9736,6.0044,5.9276,5.9736,246000.0],["1987-07-01",5.9429,5.9583,5.8354,5.8354,123000.0],["1987-07-02",5.8661,5.9583,5.8661,5.8661,117000.0],["1987-07-06",5.8815,5.8969,5.774,5.8354,139500.0],["1987-07-07",5.8661,6.0811,5.8354,6.0811,375300.0],["1987-07-08",6.0811,6.0811,5.9736,6.0504,292800.0],["1987-07-09",6.0504,6.0504,5.9122,5.9276,273000.0],["1987-07-10",5.9276,5.9583,5.8508,5.8508,108900.0],["1987-07-13",5.8201,5.8201,5.7433,5.8201,183900.0],["1987-07-14",5.7894,5.8815,5.7433,5.8815,175200.0],["1987-07-15",6.0811,6.2347,6.0811,6.1579,1136700.0],["1987-07-16",6.0504,6.1118,6.0044,6.0965,301500.0],["1987-07-17",6.0965,6.2193,6.0811,6.2193,468600.0],["1987-07-20",6.2193,6.3268,6.1579,6.2347,264600.0],["1987-07-21",6.204,6.2961,6.1886,6.2347,434100.0],["1987-07-22",6.2961,6.3729,6.2654,6.3729,182100.0],["1987-07-23",6.2961,6.3729,6.2961,6.3422,636900.0],["1987-07-24",6.3268,6.3268,6.2961,6.3115,108600.0],["1987-07-27",6.2961,6.3883,6.2654,6.3422,429000.0],["1987-07-28",6.3268,6.6186,6.3268,6.5725,743400.0],["1987-07-29",6.5725,6.7108,6.5572,6.68,642000.0],["1987-07-30",6.68,6.8029,6.68,6.7415,781200.0],["1987-07-31",6.6954,6.7107,6.5725,6.6033,228600.0],["1987-08-03",6.5725,6.6033,6.5265,6.5572,199800.0],["1987-08-04",6.5265,6.6186,6.5265,6.6033,193500.0],["1987-08-05",6.68,6.7415,6.634,6.6493,157800.0],["1987-08-06",6.6493,6.7107,6.634,6.7107,134100.0],["1987-08-07",6.6493,6.6954,6.6493,6.68,171900.0],["1987-08-10",6.6493,6.8029,6.6493,6.7875,447600.0],["1987-08-11",6.7722,6.8182,6.7261,6.8029,302400.0],["1987-08-12",6.7568,6.9565,6.7568,6.9565,345300.0],["1987-08-13",6.9257,7.0025,6.8643,6.9104,406200.0],["1987-08-14",6.9257,7.0179,6.9104,6.9257,567300.0],["1987-08-17",6.9257,7.0025,6.9104,7.0025,418500.0],["1987-08-18",6.9411,6.9411,6.8029,6.8336,468900.0],["1987-08-19",6.8643,6.895,6.8182,6.8797,224400.0],["1987-08-20",6.9411,7.0639,6.9104,6.9565,278100.0],["1987-08-21",7.0793,7.0947,6.849,6.895,394500.0],["1987-08-24",6.895,6.895,6.8182,6.8336,142200.0],["1987-08-25",6.849,6.9104,6.8336,6.8797,468000.0],["1987-08-26",6.8797,6.9564,6.849,6.9411,179700.0],["1987-08-27",6.9411,6.9872,6.9104,6.9718,111900.0],["1987-08-28",6.9564,6.9872,6.9411,6.9411,466500.0],["1987-08-31",6.9565,7.0025,6.9257,6.9872,133200.0],["1987-09-01",6.9872,7.0025,6.8182,6.8182,275400.0],["1987-09-02",6.8182,6.8797,6.7875,6.8643,358500.0],["1987-09-03",6.8336,6.8643,6.7875,6.8182,282900.0],["1987-09-04",6.849,6.9257,6.6033,6.634,181800.0],["1987-09-08",6.5418,6.6647,6.3422,6.6493,552600.0],["1987-09-09",6.5879,6.7261,6.5418,6.634,102900.0],["1987-09-10",6.7261,6.7875,6.7107,6.7261,323400.0],["1987-09-11",6.7261,6.7415,6.5418,6.6493,198300.0],["1987-09-14",6.6647,6.68,6.5111,6.68,123300.0],["1987-09-15",6.7107,6.7107,6.4958,6.5111,99300.0],["1987-09-16",6.5418,6.7568,6.465,6.6647,188700.0],["1987-09-17",6.8336,6.8643,6.7722,6.8336,199500.0],["1987-09-18",7.0793,7.1254,6.9411,6.9872,396600.0],["1987-09-21",6.8336,7.0793,6.8182,6.8336,478200.0],["1987-09-22",6.9954,7.0263,6.8256,6.9954,394800.0],["1987-09-23",6.9954,7.0726,6.9491,7.0109,212100.0],["1987-09-24",7.0109,7.0109,6.8873,6.9182,174300.0],["1987-09-25",6.9646,6.9646,6.8719,6.9182,148800.0],["1987-09-28",6.9491,6.9646,6.841,6.8719,424800.0],["1987-09-29",6.9028,6.9028,6.7638,6.7792,101400.0],["1987-09-30",6.7484,6.8101,6.7329,6.7792,331500.0],["1987-10-01",6.8256,6.8719,6.7947,6.8565,224400.0],["1987-10-02",6.9491,6.9954,6.8873,6.9028,297000.0],["1987-10-05",6.9028,6.9182,6.8256,6.8719,194700.0],["1987-10-06",6.8719,6.8719,6.7329,6.7792,201000.0],["1987-10-07",6.7947,6.8565,6.7792,6.7947,218400.0],["1987-10-08",6.7792,6.8256,6.7484,6.7947,315000.0],["1987-10-09",6.7638,6.7638,6.7329,6.7329,279900.0],["1987-10-12",6.702,6.702,6.5785,6.6403,131700.0],["1987-10-13",6.6094,6.6248,6.5476,6.6094,278400.0],["1987-10-14",6.5476,6.5476,6.4858,6.5013,374400.0],["1987-10-15",6.0843,6.2696,6.0534,6.2079,629100.0],["1987-10-16",6.177,6.2696,5.9762,5.9762,516000.0],["1987-10-19",5.6828,5.6828,5.0651,5.1887,837300.0],["1987-10-20",5.2196,5.5593,4.6019,4.8181,466500.0],["1987-10-21",4.7872,5.4357,4.7872,5.3894,622500.0],["1987-10-22",5.3585,5.3585,5.2041,5.2813,420600.0],["1987-10-23",5.1887,5.235,5.1269,5.1423,218100.0],["1987-10-26",5.0651,5.0651,4.6636,4.6636,300900.0],["1987-10-27",4.7254,4.8026,4.6019,4.7872,412500.0],["1987-10-28",4.6636,4.8335,4.6019,4.6945,169500.0],["1987-10-29",4.6327,4.9416,4.6173,4.9416,378000.0],["1987-10-30",5.0342,5.374,5.0342,5.3431,329400.0],["1987-11-02",5.3431,5.4049,5.3277,5.4049,215700.0],["1987-11-03",5.4049,5.4049,5.2196,5.2659,112500.0],["1987-11-04",5.2504,5.4203,5.1732,5.3585,203100.0],["1987-11-05",5.3585,5.4357,5.3585,5.3585,285000.0],["1987-11-06",5.374,5.4203,5.2504,5.2504,424500.0],["1987-11-09",5.2504,5.2504,5.0651,5.0651,249300.0],["1987-11-10",5.0188,5.0342,4.8489,4.8489,338700.0],["1987-11-11",4.7563,4.8798,4.7563,4.8489,163200.0],["1987-11-12",4.9725,5.2504,4.9725,5.1887,201600.0],["1987-11-13",5.1578,5.3122,5.1269,5.1887,113700.0],["1987-11-16",5.2196,5.4203,5.2196,5.374,284100.0],["1987-11-17",5.374,5.374,5.3122,5.3585,132900.0],["1987-11-18",5.3277,5.3431,5.2659,5.2968,288900.0],["1987-11-19",5.2659,5.2813,5.1887,5.1887,381600.0],["1987-11-20",5.1269,5.2968,5.0651,5.2968,231000.0],["1987-11-23",5.2659,5.3122,5.235,5.2659,82500.0],["1987-11-24",5.2504,5.3431,5.1423,5.1732,117900.0],["1987-11-25",5.2041,5.2813,5.1887,5.2659,103200.0],["1987-11-27",5.2659,5.2659,5.1578,5.1578,16800.0],["1987-11-30",5.1269,5.1269,4.8335,4.9416,232800.0],["1987-12-01",4.9107,5.0342,4.9107,5.0034,182100.0],["1987-12-02",4.9879,5.0651,4.9725,5.0497,117000.0],["1987-12-03",4.957,5.0342,4.8489,4.9107,189900.0],["1987-12-04",4.8489,4.8798,4.7408,4.8798,213300.0],["1987-12-07",4.8489,4.9725,4.8181,4.8798,148800.0],["1987-12-08",4.9107,5.096,4.9107,5.0651,235800.0],["1987-12-09",5.0651,5.2813,5.0342,5.2504,417900.0],["1987-12-10",5.1578,5.2813,5.1269,5.2041,368700.0],["1987-12-11",5.1887,5.2196,4.9879,5.0034,204300.0],["1987-12-14",5.0188,5.235,5.0188,5.235,240000.0],["1987-12-15",5.2041,5.2813,5.1269,5.2504,202200.0],["1987-12-16",5.2813,5.3431,5.1887,5.3122,268500.0],["1987-12-17",5.3122,5.4049,5.0342,5.1115,1065300.0],["1987-12-18",5.1458,5.4576,5.1458,5.4576,573900.0],["1987-12-21",5.4888,5.6759,5.4576,5.6759,316500.0],["1987-12-22",5.7071,5.7695,5.52,5.7383,197700.0],["1987-12-23",5.7227,5.7383,5.6136,5.6915,163200.0],["1987-12-24",5.6915,5.7071,5.6915,5.6915,105900.0],["1987-12-28",5.6759,5.6915,5.52,5.5356,126000.0],["1987-12-29",5.5044,5.5356,5.4108,5.4264,83100.0],["1987-12-30",5.442,5.5512,5.442,5.5044,102000.0],["1987-12-31",5.52,5.5512,5.4576,5.5356,98700.0],["1988-01-04",5.5044,5.7383,5.5044,5.6447,312000.0],["1988-01-05",5.6915,5.7227,5.6759,5.6915,175800.0],["1988-01-06",5.7383,5.9566,5.7071,5.9566,293400.0],["1988-01-07",5.941,5.9566,5.863,5.9098,240900.0],["1988-01-08",5.9254,5.9254,5.598,5.598,293100.0],["1988-01-11",5.5668,5.6447,5.5356,5.5668,198900.0],["1988-01-12",5.5512,5.5512,5.3797,5.5356,176400.0],["1988-01-13",5.5356,5.6447,5.4732,5.5824,141000.0],["1988-01-14",5.5668,5.6292,5.5668,5.6136,41100.0],["1988-01-15",5.7071,5.863,5.7071,5.863,222600.0],["1988-01-18",5.863,5.8942,5.8475,5.863,87900.0],["1988-01-19",5.8475,6.0346,5.8319,5.9098,180300.0],["1988-01-20",5.8319,5.863,5.6136,5.8007,143100.0],["1988-01-21",5.6915,5.6915,5.5824,5.598,203700.0],["1988-01-22",5.6136,5.7071,5.5824,5.6915,117600.0],["1988-01-25",5.7227,5.9098,5.7227,5.8942,707700.0],["1988-01-26",5.863,5.9566,5.8475,5.8942,73200.0],["1988-01-27",5.9098,6.0346,5.8942,5.9254,307200.0],["1988-01-28",5.9254,5.9878,5.8942,5.9254,135000.0],["1988-01-29",5.8942,5.9566,5.863,5.9098,154800.0],["1988-02-01",5.9254,5.9878,5.8942,5.9566,347400.0],["1988-02-02",5.9566,6.019,5.9098,6.019,322200.0],["1988-02-03",5.9722,6.0502,5.8631,5.8786,181500.0],["1988-02-04",5.8942,5.9098,5.7851,5.8319,160200.0],["1988-02-05",5.8319,5.8942,5.8319,5.8319,91800.0],["1988-02-08",5.7695,5.7695,5.7071,5.7227,67200.0],["1988-02-09",5.6915,5.7227,5.6447,5.6759,328200.0],["1988-02-10",5.7071,5.9254,5.7071,5.8942,146700.0],["1988-02-11",5.9878,6.0658,5.9254,6.0658,580800.0],["1988-02-12",6.0814,6.2217,6.0658,6.2061,255300.0],["1988-02-16",6.2373,6.2529,6.1593,6.1749,338400.0],["1988-02-17",6.1905,6.2217,6.0814,6.1125,434400.0],["1988-02-18",6.1437,6.1593,6.0969,6.1281,118200.0],["1988-02-19",6.1125,6.2997,6.1125,6.2685,296400.0],["1988-02-22",6.2373,6.2529,6.1749,6.2373,327300.0],["1988-02-23",6.2529,6.3153,6.2061,6.2373,322500.0],["1988-02-24",6.2373,6.2529,6.1749,6.1905,122100.0],["1988-02-25",6.2217,6.2685,6.1281,6.1593,219300.0],["1988-02-26",6.1437,6.2061,6.1281,6.1749,60300.0],["1988-02-29",6.1749,6.2685,6.1749,6.2061,131100.0],["1988-03-01",6.2685,6.362,6.2373,6.3464,359100.0],["1988-03-02",6.362,6.518,6.3308,6.4868,375600.0],["1988-03-03",6.4556,6.4868,6.2685,6.2685,268800.0],["1988-03-04",6.2685,6.2997,6.1749,6.2373,219600.0],["1988-03-07",6.2373,6.2373,6.1749,6.1749,90000.0],["1988-03-08",6.1125,6.2061,6.0814,6.1749,216000.0],["1988-03-09",6.1749,6.2373,6.1281,6.2373,232200.0],["1988-03-10",6.2061,6.2061,6.1125,6.1125,106800.0],["1988-03-11",6.1437,6.1437,6.0658,6.1437,142500.0],["1988-03-14",6.1281,6.2373,6.1281,6.2373,33600.0],["1988-03-15",6.2061,6.2217,6.1905,6.2061,122700.0],["1988-03-16",6.1749,6.2217,6.1593,6.2217,83400.0],["1988-03-17",6.2373,6.2373,6.1905,6.2373,297000.0],["1988-03-18",6.2373,6.4244,6.2373,6.3464,322200.0],["1988-03-21",6.3339,6.3496,6.2867,6.3496,80700.0],["1988-03-22",6.3496,6.4439,6.3339,6.3967,85200.0],["1988-03-23",6.3653,6.4282,6.3653,6.3967,117900.0],["1988-03-24",6.3181,6.3181,6.1924,6.1924,157500.0],["1988-03-25",6.2081,6.2081,6.1296,6.1453,276600.0],["1988-03-28",6.1296,6.1453,6.0981,6.1138,169200.0],["1988-03-29",6.0981,6.161,6.0824,6.1138,250500.0],["1988-03-30",6.0824,6.0981,6.0824,6.0981,122100.0],["1988-03-31",6.051,6.161,6.051,6.1453,243600.0],["1988-04-04",6.1138,6.1453,6.1138,6.1295,129900.0],["1988-04-05",6.1295,6.2081,6.1295,6.1924,210900.0],["1988-04-06",6.161,6.2867,6.161,6.2867,225900.0],["1988-04-07",6.2867,6.3339,6.271,6.2867,372900.0],["1988-04-08",6.2867,6.3496,6.2553,6.3496,165300.0],["1988-04-11",6.3496,6.3496,6.2867,6.3181,172800.0],["1988-04-12",6.2867,6.4439,6.271,6.4439,170100.0],["1988-04-13",6.4124,6.4439,6.381,6.4439,120900.0],["1988-04-14",6.4439,6.4439,6.0824,6.0981,242400.0],["1988-04-15",6.0038,6.0352,5.9409,6.0038,189300.0],["1988-04-18",5.9724,5.9724,5.8781,5.9095,293400.0],["1988-04-19",5.9252,5.9252,5.7838,5.7838,290700.0],["1988-04-20",5.7995,5.9095,5.7838,5.8781,99000.0],["1988-04-21",5.9409,6.0352,5.9095,5.9252,297900.0],["1988-04-22",5.9409,6.0824,5.9409,6.0824,65100.0],["1988-04-25",6.0981,6.0981,6.0352,6.051,152400.0],["1988-04-26",6.0667,6.0824,6.051,6.051,183300.0],["1988-04-27",6.0667,6.0667,6.0352,6.051,174900.0],["1988-04-28",6.051,6.1138,5.9881,6.0824,223800.0],["1988-04-29",6.051,6.0667,6.0038,6.0667,140400.0],["1988-05-02",6.0667,6.0667,5.9881,6.0038,98100.0],["1988-05-03",6.0195,6.0352,5.9881,6.0352,365700.0],["1988-05-04",6.0667,6.1295,6.051,6.051,141300.0],["1988-05-05",6.0352,6.051,6.0352,6.051,96600.0],["1988-05-06",6.0667,6.0667,5.9724,5.9724,122100.0],["1988-05-09",5.9724,6.0038,5.9095,5.9409,77100.0],["1988-05-10",5.9409,5.9409,5.8466,5.8781,209700.0],["1988-05-11",5.8466,5.8466,5.7995,5.8309,116700.0],["1988-05-12",5.8309,5.8624,5.7995,5.8152,202200.0],["1988-05-13",5.8466,5.8781,5.8152,5.8152,215100.0],["1988-05-16",5.8152,5.8624,5.7838,5.8624,98700.0],["1988-05-17",5.8624,6.0038,5.8624,5.9095,371100.0],["1988-05-18",5.8466,5.8624,5.7838,5.7995,243900.0],["1988-05-19",5.7838,5.9095,5.7366,5.8938,315300.0],["1988-05-20",5.8781,5.9409,5.8466,5.9409,166200.0],["1988-05-23",5.9409,5.9724,5.8938,5.9724,221700.0],["1988-05-24",5.9567,6.0038,5.9567,5.9724,257100.0],["1988-05-25",6.0038,6.0981,6.0038,6.051,162000.0],["1988-05-26",6.0352,6.1924,6.0195,6.1924,111600.0],["1988-05-27",6.1767,6.1924,6.1138,6.1295,80700.0],["1988-05-31",6.1295,6.4753,6.0824,6.4125,358800.0],["1988-06-01",6.4439,6.6639,6.4125,6.6639,555900.0],["1988-06-02",6.5696,6.6325,6.4753,6.5696,423300.0],["1988-06-03",6.5382,6.6639,6.5382,6.6482,463500.0],["1988-06-06",6.6482,6.6482,6.5382,6.5853,44700.0],["1988-06-07",6.5696,6.6168,6.5539,6.6168,330000.0],["1988-06-08",6.6011,6.6639,6.5539,6.6639,569400.0],["1988-06-09",6.6639,6.6796,6.6011,6.6639,304500.0],["1988-06-10",6.6011,6.6954,6.5696,6.6639,300600.0],["1988-06-13",6.6954,6.6954,6.6325,6.6482,83400.0],["1988-06-14",6.6168,6.7268,6.6168,6.6639,348300.0],["1988-06-15",6.6639,6.6954,6.6639,6.6796,82500.0],["1988-06-16",6.6639,6.6796,6.6168,6.6325,194700.0],["1988-06-17",6.6639,6.6639,6.4125,6.5382,517500.0],["1988-06-20",6.5382,6.5382,6.4439,6.5225,176700.0],["1988-06-21",6.5573,6.7157,6.5256,6.6999,155400.0],["1988-06-22",6.8741,6.9058,6.7949,6.8424,230100.0],["1988-06-23",6.8424,6.8424,6.7474,6.7474,179100.0],["1988-06-24",6.7791,6.7949,6.6999,6.6999,59100.0],["1988-06-27",6.684,6.684,6.5415,6.5415,100500.0],["1988-06-28",6.5415,6.684,6.5415,6.684,119400.0],["1988-06-29",6.7157,6.7157,6.5573,6.6207,116700.0],["1988-06-30",6.589,6.7791,6.589,6.7632,81900.0],["1988-07-01",6.7474,6.7791,6.6048,6.6207,181200.0],["1988-07-05",6.5732,6.6207,6.5573,6.6207,153300.0],["1988-07-06",6.5415,6.589,6.3989,6.4464,333000.0],["1988-07-07",6.4148,6.4464,6.3197,6.3197,566100.0],["1988-07-08",6.2722,6.3039,6.1772,6.1772,532500.0],["1988-07-11",6.193,6.193,6.1297,6.1455,666000.0],["1988-07-12",6.1297,6.1613,6.0821,6.1455,203100.0],["1988-07-13",6.1613,6.2564,6.1613,6.2089,298800.0],["1988-07-14",6.2089,6.2722,6.1613,6.2564,84900.0],["1988-07-15",6.2564,6.3672,6.2247,6.3672,205800.0],["1988-07-18",6.3672,6.3672,6.2405,6.2564,126000.0],["1988-07-19",6.2564,6.2722,6.2089,6.2089,138600.0],["1988-07-20",6.2089,6.2564,6.193,6.2564,371400.0],["1988-07-21",6.2247,6.2722,6.2089,6.2247,78900.0],["1988-07-22",6.193,6.193,6.0663,6.0663,146700.0],["1988-07-25",6.0663,6.1297,6.0505,6.1138,71700.0],["1988-07-26",6.0821,6.2089,6.0821,6.1613,108000.0],["1988-07-27",6.1613,6.2405,6.1138,6.1138,378900.0],["1988-07-28",6.1297,6.2405,6.0821,6.1613,187200.0],["1988-07-29",6.1613,6.4148,6.1613,6.4148,197700.0],["1988-08-01",6.3672,6.4306,6.3197,6.3356,104100.0],["1988-08-02",6.3039,6.3356,6.2881,6.3356,51000.0],["1988-08-03",6.3039,6.3356,6.288,6.288,116700.0],["1988-08-04",6.3197,6.3197,6.1772,6.2089,132600.0],["1988-08-05",6.1455,6.193,6.1455,6.1772,254700.0],["1988-08-08",6.1772,6.2405,6.1613,6.1613,139800.0],["1988-08-09",6.1772,6.1772,6.0029,6.0029,573600.0],["1988-08-10",5.9713,5.9713,5.8446,5.9396,259500.0],["1988-08-11",5.9554,5.9554,5.9079,5.9238,381600.0],["1988-08-12",5.9238,5.9238,5.8762,5.8762,83100.0],["1988-08-15",5.8446,5.8604,5.7812,5.797,75000.0],["1988-08-16",5.7654,5.8921,5.7337,5.7812,286500.0],["1988-08-17",5.7812,5.8762,5.7337,5.8762,170700.0],["1988-08-18",5.8446,5.9871,5.8446,5.9713,81000.0],["1988-08-19",5.9554,6.0188,5.9554,5.9871,126300.0],["1988-08-22",5.9871,5.9871,5.8921,5.8921,126000.0],["1988-08-23",5.9079,5.9871,5.8762,5.8921,100800.0],["1988-08-24",5.8604,5.8921,5.8287,5.8446,142800.0],["1988-08-25",5.8287,5.8604,5.8129,5.8287,127500.0],["1988-08-26",5.8446,5.8446,5.797,5.8287,35100.0],["1988-08-29",5.797,5.8604,5.797,5.8604,50700.0],["1988-08-30",5.8604,5.8921,5.8446,5.8762,88500.0],["1988-08-31",5.8921,5.8921,5.8287,5.8446,288600.0],["1988-09-01",5.8446,5.8446,5.6228,5.7337,269700.0],["1988-09-02",5.7654,5.9238,5.7654,5.9238,229200.0],["1988-09-06",5.9554,5.9554,5.9396,5.9554,63900.0],["1988-09-07",5.9554,5.9871,5.8921,5.8921,145800.0],["1988-09-08",5.8762,5.9554,5.8604,5.9396,110700.0],["1988-09-09",5.9713,6.003,5.9079,5.9554,365700.0],["1988-09-12",5.9871,6.003,5.9554,5.9554,184500.0],["1988-09-13",5.9554,5.9554,5.8604,5.9079,138000.0],["1988-09-14",5.9554,6.0505,5.8921,6.0505,276600.0],["1988-09-15",6.0821,6.1297,6.0346,6.0346,258300.0],["1988-09-16",5.9871,6.2089,5.9871,6.193,465900.0],["1988-09-19",6.1455,6.1455,6.0821,6.1455,242700.0],["1988-09-20",6.1327,6.1966,6.1008,6.1487,228600.0],["1988-09-21",6.1647,6.1806,6.1008,6.1647,557700.0],["1988-09-22",6.1806,6.1806,6.1008,6.1327,183900.0],["1988-09-23",6.1168,6.1168,6.0369,6.0369,288300.0],["1988-09-26",6.0209,6.0848,6.005,6.0688,184500.0],["1988-09-27",6.0688,6.0688,5.973,5.973,119700.0],["1988-09-28",6.0209,6.0209,5.973,5.989,182400.0],["1988-09-29",5.989,6.005,5.9091,5.973,896100.0],["1988-09-30",5.9411,5.957,5.8772,5.9251,489600.0],["1988-10-03",5.9091,5.9091,5.7814,5.8772,495600.0],["1988-10-04",5.9091,5.957,5.8932,5.9091,1094400.0],["1988-10-05",5.9411,6.005,5.9091,5.973,348000.0],["1988-10-06",5.973,5.973,5.8932,5.9091,310800.0],["1988-10-07",5.9411,6.0209,5.9251,6.0209,489300.0],["1988-10-10",6.0529,6.0529,5.989,5.989,325500.0],["1988-10-11",5.973,5.973,5.9411,5.9411,289200.0],["1988-10-12",5.9091,5.9091,5.8453,5.9091,227100.0],["1988-10-13",5.8772,5.973,5.8772,5.9091,345300.0],["1988-10-14",5.9411,6.0209,5.8772,5.8932,394200.0],["1988-10-17",5.9091,5.973,5.8932,5.957,220200.0],["1988-10-18",5.9411,6.1327,5.9411,6.1168,230100.0],["1988-10-19",6.1966,6.1966,5.9411,6.0369,408300.0],["1988-10-20",6.0209,6.2285,5.957,6.2285,156300.0],["1988-10-21",6.1966,6.2605,6.1647,6.1966,497100.0],["1988-10-24",6.1966,6.2126,6.1966,6.1966,363600.0],["1988-10-25",6.2126,6.2126,6.1647,6.1647,67800.0],["1988-10-26",6.1647,6.1647,6.1008,6.1008,105000.0],["1988-10-27",6.0688,6.0688,6.005,6.0209,344400.0],["1988-10-28",6.0529,6.1327,6.0209,6.0209,339600.0],["1988-10-31",6.0529,6.0688,6.0209,6.0529,302100.0],["1988-11-01",6.0529,6.0529,6.005,6.0209,156900.0],["1988-11-02",6.0369,6.0369,5.973,6.005,319800.0],["1988-11-03",5.989,6.005,5.9571,5.989,401400.0],["1988-11-04",5.9571,5.989,5.9251,5.989,111300.0],["1988-11-07",5.989,5.989,5.9411,5.9411,117600.0],["1988-11-08",5.989,6.005,5.9571,5.973,422100.0],["1988-11-09",6.005,6.005,5.8612,5.9251,179400.0],["1988-11-10",5.957,5.957,5.8772,5.9251,64500.0],["1988-11-11",5.8932,5.8932,5.8133,5.8293,262800.0],["1988-11-14",5.8612,5.8612,5.7015,5.7015,174600.0],["1988-11-15",5.7335,5.957,5.7335,5.9411,572700.0],["1988-11-16",5.9251,5.973,5.8612,5.8612,491400.0],["1988-11-17",5.8772,5.8772,5.7973,5.7973,702600.0],["1988-11-18",5.7814,5.9411,5.7814,5.8932,249900.0],["1988-11-21",5.8772,5.8772,5.8133,5.8772,177300.0],["1988-11-22",5.8612,5.9251,5.8452,5.9251,284400.0],["1988-11-23",5.8932,5.9251,5.8772,5.8932,78600.0],["1988-11-25",5.8772,5.9251,5.8612,5.8932,87900.0],["1988-11-28",5.8772,5.957,5.8772,5.9251,84300.0],["1988-11-29",5.8932,5.973,5.8932,5.957,168900.0],["1988-11-30",5.9411,5.973,5.9411,5.973,157800.0],["1988-12-01",5.973,5.973,5.9411,5.9411,192000.0],["1988-12-02",5.9091,6.0369,5.9091,6.0209,220800.0],["1988-12-05",6.005,6.1647,6.005,6.1487,438000.0],["1988-12-06",6.1168,6.1487,6.0688,6.1008,411600.0],["1988-12-07",6.0688,6.0688,6.0369,6.0369,57900.0],["1988-12-08",6.005,6.0369,5.989,6.005,366000.0],["1988-12-09",6.0209,6.1327,6.0209,6.1168,160200.0],["1988-12-12",6.1327,6.1487,6.1008,6.1168,88800.0],["1988-12-13",6.1168,6.2126,6.0848,6.2126,242400.0],["1988-12-14",6.1806,6.1806,6.1168,6.1487,114600.0],["1988-12-15",6.1327,6.1487,6.1327,6.1487,72300.0],["1988-12-16",6.1168,6.1806,6.1008,6.1806,561300.0],["1988-12-19",6.1781,6.3071,6.1781,6.3071,409800.0],["1988-12-20",6.291,6.3716,6.291,6.3232,525000.0],["1988-12-21",6.3555,6.4523,6.3232,6.3716,266100.0],["1988-12-22",6.4039,6.4845,6.4039,6.4361,229800.0],["1988-12-23",6.4523,6.4523,6.4361,6.4523,60300.0],["1988-12-27",6.4361,6.4845,6.4361,6.4523,74400.0],["1988-12-28",6.4684,6.5007,6.4523,6.4523,77700.0],["1988-12-29",6.4523,6.4684,6.4361,6.4684,142500.0],["1988-12-30",6.4684,6.4684,6.3716,6.3716,123900.0],["1989-01-03",6.3878,6.3878,6.3394,6.3878,222600.0],["1989-01-04",6.4039,6.4039,6.3232,6.3878,155700.0],["1989-01-05",6.3394,6.4361,6.3394,6.42,147000.0],["1989-01-06",6.4039,6.4523,6.4039,6.4361,103200.0],["1989-01-09",6.4039,6.5652,6.3716,6.5007,327900.0],["1989-01-10",6.5007,6.5007,6.3232,6.3716,209400.0],["1989-01-11",6.3716,6.42,6.3394,6.3878,142200.0],["1989-01-12",6.3716,6.4361,6.3555,6.4039,454500.0],["1989-01-13",6.42,6.42,6.4039,6.42,225900.0],["1989-01-16",6.4039,6.42,6.3878,6.3878,156600.0],["1989-01-17",6.42,6.42,6.3394,6.3716,145800.0],["1989-01-18",6.3716,6.4039,6.3394,6.3878,183900.0],["1989-01-19",6.3555,6.3716,6.3232,6.3394,745800.0],["1989-01-20",6.3394,6.4039,6.3394,6.3878,178200.0],["1989-01-23",6.3555,6.3716,6.3232,6.3232,157500.0],["1989-01-24",6.3232,6.3716,6.3232,6.3394,284700.0],["1989-01-25",6.3716,6.3878,6.3232,6.3555,263400.0],["1989-01-26",6.3555,6.4523,6.3232,6.42,198300.0],["1989-01-27",6.4361,6.6136,6.4039,6.5975,293400.0],["1989-01-30",6.5975,6.6297,6.5813,6.6297,193200.0],["1989-01-31",6.6136,6.6942,6.5975,6.662,166200.0],["1989-02-01",6.6297,6.6297,6.5168,6.5168,131100.0],["1989-02-02",6.5491,6.5975,6.5329,6.5813,116400.0],["1989-02-03",6.5652,6.6458,6.5652,6.6297,90300.0],["1989-02-06",6.6458,6.7426,6.6458,6.7426,267300.0],["1989-02-07",6.7104,6.7588,6.6942,6.6942,254100.0],["1989-02-08",6.662,6.6942,6.5652,6.5652,172800.0],["1989-02-09",6.5491,6.5491,6.42,6.42,373500.0],["1989-02-10",6.42,6.4684,6.4039,6.4039,157500.0],["1989-02-13",6.4039,6.4361,6.3878,6.42,272400.0],["1989-02-14",6.42,6.42,6.3877,6.4039,259200.0],["1989-02-15",6.4039,6.42,6.3878,6.42,197700.0],["1989-02-16",6.42,6.42,6.3878,6.42,50700.0],["1989-02-17",6.42,6.4361,6.3555,6.3555,213600.0],["1989-02-21",6.3716,6.3878,6.3394,6.3878,221700.0],["1989-02-22",6.3716,6.3878,6.2748,6.291,993000.0],["1989-02-23",6.291,6.3071,6.2587,6.291,95100.0],["1989-02-24",6.3071,6.3071,6.2587,6.2587,327600.0],["1989-02-27",6.2587,6.3071,6.2587,6.2748,184800.0],["1989-02-28",6.291,6.3394,6.291,6.3232,180600.0],["1989-03-01",6.3232,6.3878,6.3071,6.3071,482400.0],["1989-03-02",6.3394,6.3716,6.3071,6.3716,80400.0],["1989-03-03",6.3716,6.4523,6.3716,6.4523,259500.0],["1989-03-06",6.4845,6.5813,6.4684,6.5813,234000.0],["1989-03-07",6.5813,6.6297,6.5491,6.5975,106200.0],["1989-03-08",6.5975,6.6297,6.5975,6.5975,80400.0],["1989-03-09",6.6136,6.6136,6.5813,6.5975,189300.0],["1989-03-10",6.5975,6.5975,6.5491,6.5491,774000.0],["1989-03-13",6.5975,6.6136,6.5329,6.5329,170100.0],["1989-03-14",6.5329,6.5329,6.5007,6.5007,251400.0],["1989-03-15",6.5329,6.5491,6.5168,6.5491,156300.0],["1989-03-16",6.5329,6.5652,6.5168,6.5652,451500.0],["1989-03-17",6.5007,6.5168,6.4523,6.5168,208800.0],["1989-03-20",6.4979,6.4979,6.4491,6.4816,126900.0],["1989-03-21",6.4816,6.5793,6.4816,6.5793,439200.0],["1989-03-22",6.5956,6.6119,6.563,6.5956,152100.0],["1989-03-23",6.5793,6.5793,6.5142,6.5142,146400.0],["1989-03-27",6.5305,6.5305,6.4979,6.4979,149400.0],["1989-03-28",6.4816,6.4979,6.4002,6.4165,318600.0],["1989-03-29",6.4002,6.5305,6.4002,6.5142,270300.0],["1989-03-30",6.5305,6.5468,6.5142,6.5305,275100.0],["1989-03-31",6.4979,6.6933,6.4979,6.677,454800.0],["1989-04-03",6.6933,6.8073,6.6445,6.8073,275700.0],["1989-04-04",6.7748,6.791,6.7585,6.7585,126900.0],["1989-04-05",6.791,6.8073,6.7748,6.7748,89700.0],["1989-04-06",6.7748,6.7748,6.7585,6.7748,116400.0],["1989-04-07",6.7748,6.7748,6.7422,6.7422,107100.0],["1989-04-10",6.7585,6.7585,6.7096,6.7422,170400.0],["1989-04-11",6.7422,6.8399,6.7259,6.8399,165600.0],["1989-04-12",6.8399,6.905,6.8399,6.8888,243600.0],["1989-04-13",6.905,6.9539,6.905,6.905,281700.0],["1989-04-14",6.9376,7.1168,6.9376,7.1168,186000.0],["1989-04-17",7.1005,7.133,7.0679,7.1168,248700.0],["1989-04-18",7.1493,7.1656,7.0842,7.133,429000.0],["1989-04-19",7.1005,7.1168,7.0679,7.1005,516600.0],["1989-04-20",7.1005,7.1005,6.905,6.9376,562800.0],["1989-04-21",6.9865,7.0353,6.9213,7.0353,324900.0],["1989-04-24",7.019,7.0516,6.9865,7.019,59100.0],["1989-04-25",7.0028,7.0028,6.9213,6.9702,358200.0],["1989-04-26",6.9865,6.9865,6.9539,6.9865,133200.0],["1989-04-27",6.9702,7.0842,6.9702,7.0353,271200.0],["1989-04-28",7.019,7.0516,7.0028,7.0516,219600.0],["1989-05-01",7.0516,7.0842,7.0353,7.0842,107400.0],["1989-05-02",7.0842,7.1493,7.0353,7.0842,376200.0],["1989-05-03",7.0516,7.0679,7.019,7.0679,304800.0],["1989-05-04",7.1005,7.133,7.0516,7.133,176400.0],["1989-05-05",7.133,7.133,7.0842,7.0842,169500.0],["1989-05-08",7.0516,7.1168,7.0353,7.1168,97500.0],["1989-05-09",7.1168,7.133,7.0842,7.1005,148500.0],["1989-05-10",7.1005,7.1005,7.0679,7.0842,61800.0],["1989-05-11",7.1168,7.1168,7.019,7.019,132300.0],["1989-05-12",7.0516,7.1982,7.0516,7.1819,323100.0],["1989-05-15",7.1819,7.2145,7.1168,7.1656,402900.0],["1989-05-16",7.1819,7.1982,7.1656,7.1819,131400.0],["1989-05-17",7.1819,7.1819,7.1005,7.1656,111300.0],["1989-05-18",7.133,7.1982,7.0028,7.0028,171600.0],["1989-05-19",7.0353,7.1982,7.0353,7.1982,355500.0],["1989-05-22",7.1982,7.1982,7.133,7.1656,409200.0],["1989-05-23",7.133,7.1656,7.0353,7.0679,347100.0],["1989-05-24",7.0353,7.1168,7.0353,7.1005,138000.0],["1989-05-25",7.1005,7.133,7.1005,7.133,42600.0],["1989-05-26",7.133,7.1493,7.1005,7.133,177900.0],["1989-05-30",7.1168,7.133,7.0353,7.0679,141300.0],["1989-05-31",7.1005,7.1656,7.0842,7.1656,532800.0],["1989-06-01",7.1168,7.1982,7.1005,7.1656,493200.0],["1989-06-02",7.2145,7.247,7.2145,7.2308,562500.0],["1989-06-05",7.1982,7.2145,7.1168,7.1168,113100.0],["1989-06-06",7.1493,7.1819,7.0679,7.1168,209400.0],["1989-06-07",7.1005,7.133,7.0679,7.1168,182400.0],["1989-06-08",7.1005,7.1005,7.0516,7.0842,186900.0],["1989-06-09",7.0842,7.133,7.019,7.1168,564600.0],["1989-06-12",7.1493,7.1493,7.0842,7.1005,618900.0],["1989-06-13",7.0842,7.0842,7.0028,7.019,510000.0],["1989-06-14",7.0679,7.0842,7.019,7.0516,590100.0],["1989-06-15",7.019,7.0353,6.8725,6.905,620400.0],["1989-06-16",6.8725,6.9702,6.8725,6.9376,357900.0],["1989-06-19",6.9539,6.9702,6.9376,6.9702,381300.0],["1989-06-20",6.9702,6.9702,6.8399,6.8399,169200.0],["1989-06-21",6.8373,6.8701,6.8208,6.8373,195600.0],["1989-06-22",6.8701,6.8866,6.8044,6.8373,265800.0],["1989-06-23",6.8373,6.8701,6.8044,6.8373,559200.0],["1989-06-26",6.8701,6.9852,6.8701,6.9852,101100.0],["1989-06-27",7.0345,7.1002,7.0181,7.0838,387900.0],["1989-06-28",7.1002,7.1331,6.9688,7.0016,387900.0],["1989-06-29",7.0016,7.0016,6.8701,6.8701,355500.0],["1989-06-30",6.8701,6.903,6.7715,6.8866,211800.0],["1989-07-03",6.9195,6.9688,6.8866,6.8866,118200.0],["1989-07-05",6.903,6.903,6.8208,6.8866,248400.0],["1989-07-06",6.9195,7.0509,6.9195,7.0345,254700.0],["1989-07-07",7.0674,7.2153,7.0181,7.1331,440700.0],["1989-07-10",7.1989,7.2153,7.1496,7.166,90600.0],["1989-07-11",7.1989,7.1989,7.166,7.1989,278400.0],["1989-07-12",7.2153,7.2153,7.1496,7.1989,138600.0],["1989-07-13",7.2153,7.2975,7.1989,7.2646,515400.0],["1989-07-14",7.2646,7.2975,7.1989,7.2975,363300.0],["1989-07-17",7.3139,7.3632,7.281,7.3632,204900.0],["1989-07-18",7.4125,7.4783,7.4125,7.4618,399300.0],["1989-07-19",7.4783,7.5111,7.4783,7.4947,228600.0],["1989-07-20",7.544,7.5933,7.3632,7.3632,309600.0],["1989-07-21",7.3303,7.429,7.3139,7.3961,258900.0],["1989-07-24",7.429,7.4618,7.3961,7.429,136200.0],["1989-07-25",7.4618,7.6919,7.4618,7.6591,278400.0],["1989-07-26",7.6591,7.7741,7.6591,7.7248,187500.0],["1989-07-27",7.7248,7.7412,7.7084,7.7412,159300.0],["1989-07-28",7.7577,7.8234,7.6591,7.7248,189000.0],["1989-07-31",7.7084,7.8563,7.7084,7.8234,265500.0],["1989-08-01",7.8727,7.9056,7.7248,7.8234,571500.0],["1989-08-02",7.7577,7.7577,7.6262,7.6919,207300.0],["1989-08-03",7.7084,7.7906,7.6919,7.7741,282000.0],["1989-08-04",7.7577,7.807,7.7577,7.807,205800.0],["1989-08-07",7.8563,7.8727,7.807,7.8727,156900.0],["1989-08-08",7.8727,7.9878,7.8563,7.9385,606300.0],["1989-08-09",8.0206,8.1193,8.0206,8.0535,512400.0],["1989-08-10",8.1193,8.1193,8.07,8.07,622800.0],["1989-08-11",8.1193,8.1193,7.922,7.9713,189600.0],["1989-08-14",7.9385,8.0535,7.9385,7.9713,252000.0],["1989-08-15",8.0042,8.0535,8.0042,8.0535,126000.0],["1989-08-16",8.0864,8.0864,7.9713,7.9878,179700.0],["1989-08-17",7.9878,8.0042,7.9878,8.0042,252000.0],["1989-08-18",7.9713,8.1521,7.9713,8.1521,315600.0],["1989-08-21",8.3822,8.3822,8.2507,8.3001,572100.0],["1989-08-22",8.3329,8.3329,8.2014,8.2179,373200.0],["1989-08-23",8.2507,8.4808,8.2179,8.448,1315500.0],["1989-08-24",8.9082,10.1902,8.8424,9.1054,2479500.0],["1989-08-25",8.9411,9.1218,8.826,9.1054,1024500.0],["1989-08-28",9.1712,9.5985,9.1712,9.4341,1444500.0],["1989-08-29",9.4341,9.4506,9.1383,9.1547,612600.0],["1989-08-30",9.204,9.2698,8.9739,9.0232,854100.0],["1989-08-31",8.9904,8.9904,8.8096,8.8096,452100.0],["1989-09-01",8.826,8.9246,8.826,8.8753,323400.0],["1989-09-05",8.9411,8.9575,8.7767,8.7767,347400.0],["1989-09-06",8.7438,8.7438,8.5302,8.6616,741300.0],["1989-09-07",8.5959,8.7603,8.5795,8.6123,519900.0],["1989-09-08",8.5795,8.5959,8.5137,8.5466,403800.0],["1989-09-11",8.5466,8.6452,8.4808,8.6452,376800.0],["1989-09-12",8.6452,8.9411,8.6288,8.7438,593700.0],["1989-09-13",8.8096,8.8096,8.4809,8.4809,367500.0],["1989-09-14",8.5137,8.5466,8.3165,8.4644,470100.0],["1989-09-15",8.4808,8.4808,8.3329,8.3987,899400.0],["1989-09-18",8.3987,8.448,8.3658,8.448,315900.0],["1989-09-19",8.4809,8.4973,8.4315,8.4644,180000.0],["1989-09-20",8.448,8.7438,8.448,8.7438,484800.0],["1989-09-21",8.9895,9.0061,8.6584,8.6915,449700.0],["1989-09-22",8.7246,8.7908,8.6087,8.7081,281100.0],["1989-09-25",8.675,8.675,8.4432,8.4432,195300.0],["1989-09-26",8.4763,8.5591,8.4763,8.526,240600.0],["1989-09-27",8.5591,8.5591,8.4432,8.5094,98700.0],["1989-09-28",8.5094,8.8074,8.5094,8.8074,432300.0],["1989-09-29",8.7908,8.8902,8.6087,8.675,390600.0],["1989-10-02",8.6749,8.6749,8.5922,8.6253,94500.0],["1989-10-03",8.6915,8.7743,8.6584,8.7743,372600.0],["1989-10-04",8.8074,8.824,8.7246,8.8074,285300.0],["1989-10-05",8.7743,8.8736,8.7743,8.8239,120600.0],["1989-10-06",8.8571,8.8571,8.675,8.6915,141300.0],["1989-10-09",8.7081,8.8405,8.6915,8.8405,90300.0],["1989-10-10",8.8074,9.1385,8.7412,9.1385,987900.0],["1989-10-11",9.1882,9.2378,9.0061,9.0723,922500.0],["1989-10-12",9.0061,9.0226,8.8736,8.8902,216900.0],["1989-10-13",8.9398,8.9729,7.9796,7.9796,414900.0],["1989-10-16",7.7479,8.1949,7.7479,8.1949,959100.0],["1989-10-17",8.1949,8.228,7.9465,8.2114,905400.0],["1989-10-18",8.1948,8.4101,8.1121,8.377,187200.0],["1989-10-19",8.4432,8.5922,8.4432,8.5094,453300.0],["1989-10-20",8.4763,8.6087,8.3438,8.6087,330900.0],["1989-10-23",8.5922,8.5922,8.3935,8.4266,235200.0],["1989-10-24",8.4101,8.4597,8.0459,8.4101,387600.0],["1989-10-25",8.377,8.5425,8.3604,8.526,247200.0],["1989-10-26",8.5259,8.5425,8.3438,8.4763,335100.0],["1989-10-27",8.4432,8.4597,8.3107,8.3604,147300.0],["1989-10-30",8.377,8.4266,8.3604,8.3935,153600.0],["1989-10-31",8.4266,8.4763,8.4101,8.4763,179700.0],["1989-11-01",8.4763,8.5094,8.4432,8.4763,76200.0],["1989-11-02",8.4432,8.4432,8.3107,8.377,182100.0],["1989-11-03",8.3273,8.4101,8.2942,8.4101,188700.0],["1989-11-06",8.4432,8.4432,8.3273,8.3273,75300.0],["1989-11-07",8.3439,8.3439,8.2776,8.3439,84300.0],["1989-11-08",8.377,8.5425,8.377,8.526,242400.0],["1989-11-09",8.5591,8.5922,8.4763,8.526,210900.0],["1989-11-10",8.5591,8.7246,8.5591,8.675,412200.0],["1989-11-13",8.675,8.7908,8.5756,8.7743,210000.0],["1989-11-14",8.7908,8.8074,8.5591,8.5922,286500.0],["1989-11-15",8.6253,8.9729,8.6253,8.9398,519600.0],["1989-11-16",8.9067,9.0392,8.8074,8.9067,301800.0],["1989-11-17",8.8405,8.9729,8.7908,8.8239,324000.0],["1989-11-20",8.7908,8.8074,8.675,8.7743,218700.0],["1989-11-21",8.7577,8.8405,8.6749,8.7577,168300.0],["1989-11-22",8.7577,8.8239,8.7412,8.8239,69900.0],["1989-11-24",8.7908,8.8736,8.7908,8.8736,62700.0],["1989-11-27",8.8405,8.9233,8.8405,8.9067,154200.0],["1989-11-28",8.9398,8.9398,8.8405,8.8902,130200.0],["1989-11-29",8.8902,9.0723,8.8902,9.0392,558000.0],["1989-11-30",9.0226,9.2544,9.0226,9.1385,694200.0],["1989-12-01",9.1385,9.1882,9.0557,9.0723,367800.0],["1989-12-04",9.0557,9.0557,8.9067,8.9067,120600.0],["1989-12-05",8.8902,8.9564,8.8074,8.8405,133800.0],["1989-12-06",8.8405,8.8736,8.7908,8.8074,101700.0],["1989-12-07",8.8074,8.8571,8.7908,8.8405,74100.0],["1989-12-08",8.8571,8.8736,8.8239,8.8736,113400.0],["1989-12-11",8.8405,8.9233,8.8239,8.9233,186000.0],["1989-12-12",8.9233,8.9895,8.9067,8.9895,312900.0],["1989-12-13",9.0226,9.2378,9.0226,9.1716,523500.0],["1989-12-14",9.1385,9.1882,9.0557,9.0888,332100.0],["1989-12-15",9.0392,9.0392,8.8239,8.9564,395400.0],["1989-12-18",8.9233,8.9398,8.6087,8.675,131100.0],["1989-12-19",8.6418,8.6418,8.4101,8.5425,225300.0],["1989-12-20",8.6146,8.7315,8.5312,8.7315,251400.0],["1989-12-21",8.7649,8.9819,8.7482,8.9819,172200.0],["1989-12-22",9.0153,9.0821,9.0153,9.0487,91800.0],["1989-12-26",9.0821,9.1155,8.9485,8.9485,36600.0],["1989-12-27",8.9485,8.9819,8.648,8.6814,142200.0],["1989-12-28",8.7148,8.8817,8.7148,8.8651,131100.0],["1989-12-29",8.8984,9.0487,8.8484,9.0487,143700.0],["1990-01-02",9.032,9.032,8.9652,8.9819,323700.0],["1990-01-03",8.9819,9.0487,8.9485,8.9819,376500.0],["1990-01-04",8.9986,9.0487,8.9819,9.032,227700.0],["1990-01-05",9.032,9.1322,8.8984,8.9485,164100.0],["1990-01-08",8.8651,8.8984,8.8651,8.8984,108000.0],["1990-01-09",8.8651,8.8651,8.6814,8.7148,137700.0],["1990-01-10",8.648,8.7148,8.5979,8.7148,297300.0],["1990-01-11",8.7482,8.8484,8.7482,8.8317,81300.0],["1990-01-12",8.7649,8.7649,8.5479,8.5645,277800.0],["1990-01-15",8.5479,8.5812,8.3976,8.4143,288000.0],["1990-01-16",8.3809,8.4477,8.3141,8.4477,109200.0],["1990-01-17",8.4811,8.6981,8.4477,8.5645,196500.0],["1990-01-18",8.5645,8.6647,8.4143,8.5145,166200.0],["1990-01-19",8.5479,8.7315,8.5312,8.6647,200100.0],["1990-01-22",8.6313,8.6647,8.4143,8.4143,205800.0],["1990-01-23",8.4143,8.4477,8.2473,8.3475,178500.0],["1990-01-24",8.2473,8.2473,7.9468,8.0804,608100.0],["1990-01-25",8.1138,8.1305,7.8967,7.8967,228600.0],["1990-01-26",7.9301,8.1305,7.8967,8.0804,264300.0],["1990-01-29",8.0637,8.1138,8.0136,8.047,188700.0],["1990-01-30",8.0136,8.0971,7.9969,8.047,394800.0],["1990-01-31",8.0804,8.0804,8.0136,8.0303,219600.0],["1990-02-01",8.0136,8.0136,7.8634,7.8967,134100.0],["1990-02-02",7.8968,7.9969,7.8801,7.9969,240900.0],["1990-02-05",8.0136,8.047,7.9802,8.0136,300000.0],["1990-02-06",7.9802,7.9802,7.8467,7.8967,145500.0],["1990-02-07",7.8634,7.9301,7.7966,7.83,189900.0],["1990-02-08",7.7966,7.8133,7.5795,7.6797,279300.0],["1990-02-09",7.7131,7.8467,7.6463,7.7465,336300.0],["1990-02-12",7.7465,7.83,7.7298,7.7465,192300.0],["1990-02-13",7.7298,7.7465,7.6463,7.7298,172500.0],["1990-02-14",7.7131,7.7465,7.6797,7.6964,339600.0],["1990-02-15",7.7131,7.7298,7.6964,7.7131,247800.0],["1990-02-16",7.6964,7.7131,7.6797,7.6797,246300.0],["1990-02-20",7.6797,7.6797,7.5962,7.6129,218700.0],["1990-02-21",7.5462,7.5462,7.4293,7.4794,268500.0],["1990-02-22",7.446,7.4961,7.3792,7.3792,1040700.0],["1990-02-23",7.3124,7.4126,7.2957,7.4126,447900.0],["1990-02-26",7.4126,7.5295,7.3792,7.5295,166800.0],["1990-02-27",7.5795,7.7131,7.5795,7.6463,200700.0],["1990-02-28",7.5795,7.663,7.5295,7.5962,259200.0],["1990-03-01",7.5628,7.6296,7.5462,7.5795,72600.0],["1990-03-02",7.6463,7.6463,7.5795,7.6296,194700.0],["1990-03-05",7.6296,7.6463,7.5962,7.5962,268200.0],["1990-03-06",7.6129,7.6129,7.4794,7.5462,243900.0],["1990-03-07",7.4961,7.6129,7.446,7.6129,549600.0],["1990-03-08",7.6463,7.9134,7.6463,7.8801,384000.0],["1990-03-09",7.8801,7.9635,7.7966,7.8801,216000.0],["1990-03-12",7.8634,7.9134,7.8133,7.9134,265500.0],["1990-03-13",7.9134,7.9134,7.7465,7.7632,131700.0],["1990-03-14",7.7632,7.7632,7.6129,7.6296,223800.0],["1990-03-15",7.6463,7.8467,7.6296,7.7298,212400.0],["1990-03-16",7.7966,7.9301,7.7465,7.9301,445800.0],["1990-03-19",7.8634,7.9468,7.83,7.9468,346200.0],["1990-03-20",7.9859,8.0028,7.9185,7.9185,100200.0],["1990-03-21",7.9354,7.9859,7.8174,7.8174,134700.0],["1990-03-22",7.8848,7.9691,7.8848,7.9522,320100.0],["1990-03-23",7.9522,8.0702,7.9354,7.9859,285900.0],["1990-03-26",8.0196,8.0533,7.9859,7.9859,84300.0],["1990-03-27",8.0196,8.1544,7.9859,8.1544,292800.0],["1990-03-28",8.1207,8.1712,8.1038,8.1712,224700.0],["1990-03-29",8.1207,8.2555,8.1039,8.2218,225900.0],["1990-03-30",8.2555,8.2723,8.1712,8.2555,179400.0],["1990-04-02",8.2218,8.3229,8.1544,8.3229,122100.0],["1990-04-03",8.3229,8.3734,8.2723,8.3229,129000.0],["1990-04-04",8.3566,8.3566,8.2218,8.2555,189000.0],["1990-04-05",8.2723,8.306,8.2555,8.2723,39000.0],["1990-04-06",8.2723,8.2892,8.2386,8.2386,56400.0],["1990-04-09",8.2386,8.2723,8.1207,8.1544,344400.0],["1990-04-10",8.1544,8.2218,8.1544,8.1712,86400.0],["1990-04-11",8.1881,8.2218,8.087,8.087,145500.0],["1990-04-12",8.0702,8.1376,8.0533,8.1376,252600.0],["1990-04-16",8.1376,8.1712,8.1207,8.1376,276000.0],["1990-04-17",8.1544,8.1544,8.0533,8.1207,126000.0],["1990-04-18",8.1039,8.1375,7.9859,8.0196,179100.0],["1990-04-19",8.0196,8.0196,7.8343,7.8848,172800.0],["1990-04-20",7.9354,7.9859,7.7669,7.9354,210300.0],["1990-04-23",7.9017,7.9017,7.6827,7.8006,179400.0],["1990-04-24",7.8174,7.868,7.7669,7.8006,60300.0],["1990-04-25",7.868,7.868,7.8174,7.8343,86400.0],["1990-04-26",7.9017,7.9354,7.8343,7.9354,169800.0],["1990-04-27",7.9522,8.0196,7.8848,7.8848,299700.0],["1990-04-30",7.8511,7.9859,7.8343,7.9354,63300.0],["1990-05-01",7.9691,8.0028,7.9185,7.9354,89400.0],["1990-05-02",7.9185,7.9354,7.8848,7.9017,270600.0],["1990-05-03",7.9354,8.0196,7.9185,7.9522,71100.0],["1990-05-04",7.9859,8.0028,7.9185,8.0028,116700.0],["1990-05-07",8.0533,8.1712,8.0533,8.1376,113100.0],["1990-05-08",8.1544,8.1544,8.087,8.1544,84600.0],["1990-05-09",8.1544,8.2049,8.1375,8.2049,78300.0],["1990-05-10",8.2049,8.424,8.1544,8.2892,214800.0],["1990-05-11",8.4745,8.6093,8.424,8.5587,333300.0],["1990-05-14",8.5756,8.862,8.5756,8.7946,629100.0],["1990-05-15",8.7272,8.7946,8.6935,8.7441,304800.0],["1990-05-16",8.7104,8.7441,8.6598,8.7104,219600.0],["1990-05-17",8.6767,8.7946,8.6767,8.7272,134400.0],["1990-05-18",8.7104,8.7778,8.6767,8.7609,235800.0],["1990-05-21",8.7272,8.8115,8.6767,8.7104,126600.0],["1990-05-22",8.6935,8.7104,8.5924,8.6935,265500.0],["1990-05-23",8.6935,8.7778,8.6598,8.7778,192300.0],["1990-05-24",8.7778,8.9631,8.7441,8.9631,388500.0],["1990-05-25",8.9294,8.9294,8.8283,8.8283,240600.0],["1990-05-29",8.7946,8.9294,8.7778,8.8283,302700.0],["1990-05-30",8.8452,8.9968,8.8452,8.9799,498900.0],["1990-05-31",9.0136,9.0642,8.9968,9.0642,290700.0],["1990-06-01",9.0642,9.081,8.9294,8.9462,192300.0],["1990-06-04",8.9463,9.0642,8.9294,9.0473,250200.0],["1990-06-05",9.0979,9.199,9.0979,9.199,693300.0],["1990-06-06",9.1653,9.3506,9.1653,9.3338,341400.0],["1990-06-07",9.3169,9.3169,9.1484,9.2327,178800.0],["1990-06-08",9.1821,9.2495,9.0473,9.1316,126000.0],["1990-06-11",9.1316,9.3001,9.1316,9.2327,278700.0],["1990-06-12",9.1821,9.2832,9.1316,9.2832,264000.0],["1990-06-13",9.3001,9.3001,9.1821,9.2832,342900.0],["1990-06-14",9.2832,9.3001,9.2158,9.2495,89400.0],["1990-06-15",9.1821,9.2327,9.1653,9.2327,229500.0],["1990-06-18",9.1653,9.2664,9.0979,9.1653,197100.0],["1990-06-19",9.1316,9.2327,9.1316,9.2158,1043100.0],["1990-06-20",9.2892,9.442,9.2552,9.442,241800.0],["1990-06-21",9.476,9.6118,9.425,9.493,286200.0],["1990-06-22",9.5269,9.5439,9.1873,9.1873,259200.0],["1990-06-25",9.1873,9.2213,8.9665,8.9835,148200.0],["1990-06-26",9.0684,9.1873,9.0514,9.1024,101700.0],["1990-06-27",9.1533,9.3571,9.1533,9.3401,137400.0],["1990-06-28",9.2552,9.3062,9.1703,9.2722,138900.0],["1990-06-29",9.3062,9.476,9.2722,9.4081,199800.0],["1990-07-02",9.3741,9.5609,9.3401,9.5609,255600.0],["1990-07-03",9.5779,9.5779,9.493,9.5099,81000.0],["1990-07-05",9.476,9.6288,9.3741,9.5949,181200.0],["1990-07-06",9.5949,9.8326,9.5609,9.8156,551100.0],["1990-07-09",9.7817,9.7986,9.6628,9.7477,85500.0],["1990-07-10",9.7137,9.7307,9.6458,9.6458,192900.0],["1990-07-11",9.6798,9.7986,9.6798,9.7986,232500.0],["1990-07-12",9.7986,9.9005,9.7137,9.9005,286500.0],["1990-07-13",9.9005,9.9345,9.8496,9.8496,366900.0],["1990-07-16",9.8666,9.8666,9.7986,9.8496,97800.0],["1990-07-17",9.7817,9.7817,9.6458,9.7817,126300.0],["1990-07-18",9.7477,9.8836,9.6798,9.8836,163500.0],["1990-07-19",9.8496,9.9175,9.7817,9.8836,250800.0],["1990-07-20",9.9175,10.0364,9.8326,9.8666,360900.0],["1990-07-23",9.7647,9.7817,9.5609,9.7647,344100.0],["1990-07-24",9.7477,9.9175,9.7477,9.8326,551400.0],["1990-07-25",9.8496,9.9515,9.7817,9.9345,260400.0],["1990-07-26",9.9005,9.9515,9.8666,9.9175,86700.0],["1990-07-27",9.8836,9.9854,9.8666,9.9854,69300.0],["1990-07-30",9.9005,9.9005,9.8156,9.9005,154500.0],["1990-07-31",9.9005,10.0704,9.8835,9.9175,343200.0],["1990-08-01",9.8835,9.9175,9.8496,9.8666,251100.0],["1990-08-02",9.8326,9.8326,9.6118,9.6798,231000.0],["1990-08-03",9.6458,9.6628,9.2722,9.3911,327600.0],["1990-08-06",9.2382,9.2382,8.9495,8.9495,224400.0],["1990-08-07",9.0344,9.1024,8.9326,9.0854,396300.0],["1990-08-08",9.0175,9.3231,9.0175,9.2892,393300.0],["1990-08-09",9.3231,9.3231,9.1873,9.2892,140400.0],["1990-08-10",9.3062,9.3571,9.1363,9.1363,108600.0],["1990-08-13",9.1024,9.4081,9.0684,9.3401,242700.0],["1990-08-14",9.4081,9.4081,9.3231,9.3401,154200.0],["1990-08-15",9.3741,9.4081,9.3401,9.3401,71400.0],["1990-08-16",9.3571,9.3571,9.2213,9.2382,101100.0],["1990-08-17",9.2043,9.2043,9.0175,9.0175,302700.0],["1990-08-20",9.0175,9.1363,9.0175,9.1194,147000.0],["1990-08-21",9.0005,9.0005,8.7627,8.9835,411900.0],["1990-08-22",8.9326,8.9665,8.8646,8.8646,361800.0],["1990-08-23",8.7288,8.8137,8.5589,8.6608,423000.0],["1990-08-24",8.7797,8.7967,8.4571,8.7288,408900.0],["1990-08-27",8.8307,8.9495,8.7967,8.8307,437700.0],["1990-08-28",8.7797,8.8986,8.7797,8.8816,124500.0],["1990-08-29",8.8476,9.0514,8.8476,9.0005,102600.0],["1990-08-30",9.0005,9.0514,8.8986,8.9156,67800.0],["1990-08-31",8.9156,8.9495,8.8307,8.9495,87000.0],["1990-09-04",9.0175,9.0854,8.9495,9.0854,86400.0],["1990-09-05",9.1194,9.2552,9.1194,9.2382,213000.0],["1990-09-06",9.2892,9.2892,9.1703,9.2043,110400.0],["1990-09-07",9.1703,9.442,9.1703,9.442,206100.0],["1990-09-10",9.5779,9.5779,9.442,9.442,164700.0],["1990-09-11",9.459,9.493,9.425,9.476,241800.0],["1990-09-12",9.5099,9.5099,9.442,9.5099,106500.0],["1990-09-13",9.51,9.51,9.2382,9.2892,75300.0],["1990-09-14",9.2892,9.2892,9.1703,9.1703,33900.0],["1990-09-17",9.1363,9.1533,9.1024,9.1024,129300.0],["1990-09-18",9.1024,9.1024,8.7967,9.0514,179700.0],["1990-09-19",9.0005,9.0344,8.8816,9.0175,102900.0],["1990-09-20",9.0229,9.1086,8.9031,9.1086,264300.0],["1990-09-21",9.0743,9.0743,8.9373,9.0058,316500.0],["1990-09-24",8.9545,8.9545,8.5264,8.5264,431700.0],["1990-09-25",8.5264,8.5436,8.3895,8.4751,352200.0],["1990-09-26",8.5093,8.5949,8.4751,8.5778,178800.0],["1990-09-27",8.6463,8.6976,8.612,8.6463,119700.0],["1990-09-28",8.5949,8.8346,8.5264,8.8346,297900.0],["1990-10-01",8.9545,9.2113,8.9031,9.2113,246600.0],["1990-10-02",9.2284,9.3483,9.2284,9.2626,150600.0],["1990-10-03",9.2798,9.2798,9.0572,9.0743,77100.0],["1990-10-04",9.0058,9.2455,8.9545,9.2455,129900.0],["1990-10-05",9.2113,9.2113,9.1086,9.1599,183900.0],["1990-10-08",9.1942,9.2113,9.1428,9.1599,50700.0],["1990-10-09",9.1086,9.1086,8.9031,8.9545,117000.0],["1990-10-10",8.9545,8.9545,8.6976,8.8004,127500.0],["1990-10-11",8.8346,8.8346,8.5949,8.612,120000.0],["1990-10-12",8.6292,8.7319,8.5778,8.612,144000.0],["1990-10-15",8.6805,8.9031,8.612,8.9031,155700.0],["1990-10-16",8.9373,8.9716,8.8346,8.8689,49500.0],["1990-10-17",8.886,8.9202,8.8004,8.8004,53400.0],["1990-10-18",8.8346,8.8689,8.749,8.8004,126600.0],["1990-10-19",8.9373,8.9887,8.8004,8.886,346800.0],["1990-10-22",8.8517,9.1428,8.8346,9.1428,196800.0],["1990-10-23",9.1428,9.3654,9.0743,9.1599,241200.0],["1990-10-24",9.1428,9.4339,9.1086,9.4339,412500.0],["1990-10-25",9.4167,9.451,9.314,9.3483,336900.0],["1990-10-26",9.3483,9.3483,9.1599,9.1599,184200.0],["1990-10-29",9.2113,9.2455,9.0058,9.0229,101100.0],["1990-10-30",9.0058,9.2113,8.9202,9.177,315600.0],["1990-10-31",9.2113,9.3482,9.2113,9.2798,213300.0],["1990-11-01",9.2798,9.2798,9.177,9.2798,73500.0],["1990-11-02",9.3483,9.451,9.3311,9.451,180600.0],["1990-11-05",9.451,9.7934,9.451,9.742,534900.0],["1990-11-06",9.742,9.742,9.5537,9.6051,327900.0],["1990-11-07",9.6222,9.6736,9.5195,9.5195,142500.0],["1990-11-08",9.5366,9.5879,9.5366,9.5537,159300.0],["1990-11-09",9.5366,9.7249,9.5366,9.7249,111300.0],["1990-11-12",9.7078,9.8961,9.6564,9.879,388500.0],["1990-11-13",9.8619,9.8961,9.7592,9.879,109800.0],["1990-11-14",9.8619,9.9646,9.8277,9.9646,264900.0],["1990-11-15",9.8961,9.8961,9.6907,9.8619,308700.0],["1990-11-16",9.8277,9.8448,9.6222,9.6564,435300.0],["1990-11-19",9.6564,9.8448,9.6564,9.8448,196500.0],["1990-11-20",9.8276,9.8276,9.7249,9.7249,173700.0],["1990-11-21",9.8105,9.9304,9.742,9.9304,291600.0],["1990-11-23",9.8961,9.9989,9.8961,9.9646,116400.0],["1990-11-26",9.9304,10.0845,9.8105,10.0845,204600.0],["1990-11-27",10.0502,10.0845,9.9304,9.9646,301200.0],["1990-11-28",9.9304,9.9646,9.8619,9.8619,95400.0],["1990-11-29",9.879,9.9304,9.7934,9.8619,101100.0],["1990-11-30",9.8448,10.2728,9.8105,10.2728,387000.0],["1990-12-03",10.1872,10.2728,10.1872,10.2728,247500.0],["1990-12-04",10.2386,10.2728,10.153,10.2386,178200.0],["1990-12-05",10.2214,10.2386,10.016,10.1358,184200.0],["1990-12-06",10.1358,10.2899,10.1016,10.1358,160800.0],["1990-12-07",10.1016,10.1701,10.016,10.1016,229500.0],["1990-12-10",10.1016,10.1701,10.0674,10.0845,93900.0],["1990-12-11",10.1016,10.1701,10.0673,10.1016,91500.0],["1990-12-12",9.9989,10.2386,9.9989,10.2043,219000.0],["1990-12-13",10.2043,10.2214,10.1701,10.1701,189000.0],["1990-12-14",10.1358,10.1358,9.9989,10.1358,291300.0],["1990-12-17",10.1358,10.1358,10.0331,10.0331,47700.0],["1990-12-18",9.9989,10.0502,9.9133,9.9646,503100.0],["1990-12-19",9.9957,10.1511,9.9784,10.1511,459300.0],["1990-12-20",10.1165,10.2547,10.0648,10.2201,491700.0],["1990-12-21",10.2029,10.2892,10.1511,10.2892,270600.0],["1990-12-24",10.2201,10.2201,10.082,10.082,60300.0],["1990-12-26",10.082,10.082,10.0475,10.082,38700.0],["1990-12-27",10.0993,10.1683,10.0993,10.1165,76800.0],["1990-12-28",10.1165,10.1511,10.1165,10.1338,63300.0],["1990-12-31",10.1683,10.2892,10.0993,10.2892,93900.0],["1991-01-02",10.2892,10.4273,10.1511,10.1511,299100.0],["1991-01-03",10.1511,10.1511,9.9094,10.0993,152400.0],["1991-01-04",10.0993,10.1511,9.9784,10.0648,141000.0],["1991-01-07",10.0302,10.0648,9.8749,9.8749,126600.0],["1991-01-08",9.8921,9.9439,9.7713,9.7713,161400.0],["1991-01-09",9.8403,9.9266,9.7022,9.7367,224100.0],["1991-01-10",9.7367,9.8231,9.7367,9.7713,297300.0],["1991-01-11",9.7713,9.7713,9.5296,9.6159,809700.0],["1991-01-14",9.5641,9.5986,9.495,9.5986,94500.0],["1991-01-15",9.5986,9.6332,9.5468,9.6332,70200.0],["1991-01-16",9.6332,9.8748,9.5986,9.8231,168600.0],["1991-01-17",10.1511,10.2892,10.0475,10.0475,416100.0],["1991-01-18",10.0475,10.1856,10.0475,10.1856,292200.0],["1991-01-21",10.1683,10.3064,10.1165,10.2892,238200.0],["1991-01-22",10.2892,10.2892,10.2547,10.2719,165900.0],["1991-01-23",10.2374,10.2892,10.2201,10.2892,204900.0],["1991-01-24",10.3064,10.4445,10.3064,10.3237,411300.0],["1991-01-25",10.41,10.5481,10.3755,10.5481,208200.0],["1991-01-28",10.5481,10.6172,10.4618,10.5654,228000.0],["1991-01-29",10.5827,10.5999,10.4273,10.4964,288900.0],["1991-01-30",10.4791,10.669,10.4791,10.6172,259800.0],["1991-01-31",10.5999,10.6517,10.5999,10.6345,214500.0],["1991-02-01",10.6345,10.6345,10.4618,10.4618,186300.0],["1991-02-04",10.4446,10.7553,10.4446,10.7553,398700.0],["1991-02-05",10.7726,11.0488,10.7726,11.0488,346200.0],["1991-02-06",11.0315,11.0488,10.8416,11.0315,328800.0],["1991-02-07",10.9452,11.1524,10.9279,11.0143,405000.0],["1991-02-08",11.0143,11.2905,11.0143,11.2905,129600.0],["1991-02-11",11.256,11.9465,11.256,11.9465,379200.0],["1991-02-12",11.7739,11.912,11.6185,11.6357,509100.0],["1991-02-13",11.7048,11.7048,11.4286,11.6703,299700.0],["1991-02-14",11.6185,11.6703,11.4286,11.4976,217500.0],["1991-02-15",11.5322,11.6358,11.4631,11.4804,200100.0],["1991-02-19",11.4458,11.6012,11.4286,11.5494,203100.0],["1991-02-20",11.5494,11.6012,11.3595,11.3941,243900.0],["1991-02-21",11.4286,11.4631,11.325,11.3595,106800.0],["1991-02-22",11.3595,11.4286,11.0143,11.0833,331500.0],["1991-02-25",11.1869,11.3595,11.1696,11.325,322500.0],["1991-02-26",11.325,11.325,11.1869,11.1869,208200.0],["1991-02-27",11.1696,11.4286,11.1696,11.4286,114900.0],["1991-02-28",11.3941,11.4458,11.325,11.4458,186000.0],["1991-03-01",11.3595,11.4458,11.3423,11.3595,117900.0],["1991-03-04",11.3941,11.4113,11.325,11.4113,238200.0],["1991-03-05",11.3768,11.912,11.3768,11.8429,337800.0],["1991-03-06",11.8429,11.981,11.8429,11.9465,194100.0],["1991-03-07",11.9465,12.0673,11.912,12.0156,216900.0],["1991-03-08",11.9465,11.981,11.7393,11.7393,200700.0],["1991-03-11",11.7393,11.7739,11.4976,11.5494,198900.0],["1991-03-12",11.5667,11.584,11.1178,11.3595,356700.0],["1991-03-13",11.1178,11.2214,11.1178,11.2214,297900.0],["1991-03-14",11.256,11.3941,11.2214,11.3077,306900.0],["1991-03-15",11.2905,11.4286,11.2905,11.3595,291600.0],["1991-03-18",11.3077,11.3595,11.2559,11.3595,167400.0],["1991-03-19",11.3595,11.3595,11.2214,11.3423,147600.0],["1991-03-20",11.304,11.304,10.991,11.0605,400800.0],["1991-03-21",11.0953,11.1301,11.0431,11.0431,267600.0],["1991-03-22",11.0605,11.0605,10.7823,10.8692,554400.0],["1991-03-25",10.904,10.9388,10.8692,10.8692,283200.0],["1991-03-26",10.904,10.904,10.7823,10.8345,192900.0],["1991-03-27",10.8866,11.0779,10.7823,10.8171,521400.0],["1991-03-28",10.8171,10.8171,10.6258,10.6779,404400.0],["1991-04-01",10.6779,10.6953,10.4345,10.6779,294900.0],["1991-04-02",10.7127,10.9214,10.6779,10.8866,286200.0],["1991-04-03",11.0953,11.304,10.9388,10.9562,604200.0],["1991-04-04",11.0258,11.1649,11.0084,11.0779,350100.0],["1991-04-05",11.3214,11.3214,11.0779,11.2692,331500.0],["1991-04-08",11.2692,11.304,11.1997,11.2866,242700.0],["1991-04-09",11.2345,11.2866,11.0779,11.1475,227400.0],["1991-04-10",11.1649,11.2518,11.1475,11.2171,294600.0],["1991-04-11",11.2171,11.3214,11.1997,11.304,153600.0],["1991-04-12",11.3736,11.4779,11.2692,11.4779,217200.0],["1991-04-15",11.4779,11.8257,11.4779,11.8257,487500.0],["1991-04-16",11.7909,12.0344,11.6518,12.017,236400.0],["1991-04-17",11.9996,12.017,11.7562,11.7562,183300.0],["1991-04-18",11.7214,11.8605,11.6866,11.791,159600.0],["1991-04-19",11.8083,11.8257,11.6518,11.7562,211500.0],["1991-04-22",11.7214,11.7562,11.4779,11.5301,258600.0],["1991-04-23",11.5997,11.5997,11.4084,11.4605,223800.0],["1991-04-24",11.4605,11.4605,11.1997,11.1997,324000.0],["1991-04-25",11.2345,11.2345,10.991,11.1475,478500.0],["1991-04-26",11.1301,11.2344,11.1301,11.1649,304500.0],["1991-04-29",11.2692,11.4083,11.1649,11.1823,152700.0],["1991-04-30",11.2171,11.304,11.1301,11.1649,256500.0],["1991-05-01",11.1997,11.2692,11.1997,11.2518,120900.0],["1991-05-02",11.3388,11.4431,11.304,11.391,256800.0],["1991-05-03",11.4605,11.4779,11.3562,11.4779,90000.0],["1991-05-06",11.4257,11.4605,11.3736,11.3736,141600.0],["1991-05-07",11.4431,11.4431,11.2692,11.2692,187800.0],["1991-05-08",11.2692,11.3388,11.217,11.2518,318300.0],["1991-05-09",11.2344,11.2866,11.0605,11.1301,398100.0],["1991-05-10",11.1301,11.1649,11.0257,11.0431,386700.0],["1991-05-13",11.0431,11.0605,10.8518,10.9214,584700.0],["1991-05-14",10.904,10.904,10.8171,10.8692,196200.0],["1991-05-15",10.8345,11.0258,10.8171,11.0258,237900.0],["1991-05-16",11.0605,11.1649,11.0431,11.1649,184500.0],["1991-05-17",11.1475,11.2518,11.0953,11.2518,217500.0],["1991-05-20",11.2171,11.391,11.1997,11.391,113700.0],["1991-05-21",11.3736,11.4779,11.3388,11.4257,204000.0],["1991-05-22",11.3562,11.4083,11.2866,11.3388,152400.0],["1991-05-23",11.3388,11.3562,11.2344,11.3214,159900.0],["1991-05-24",11.3388,11.3736,11.3214,11.3388,88800.0],["1991-05-28",11.304,11.3214,11.1301,11.1823,408000.0],["1991-05-29",11.1823,11.1997,11.0605,11.1475,703800.0],["1991-05-30",11.1301,11.5475,11.1301,11.5127,249600.0],["1991-05-31",11.5475,11.5475,11.4257,11.5301,220500.0],["1991-06-03",11.5127,11.5127,11.2344,11.3214,173100.0],["1991-06-04",11.2866,11.2866,11.1475,11.1649,171600.0],["1991-06-05",11.1301,11.1475,11.0953,11.1301,195300.0],["1991-06-06",11.1127,11.1823,11.0257,11.0431,426600.0],["1991-06-07",11.0258,11.0258,10.8692,10.9736,218700.0],["1991-06-10",10.9214,10.9562,10.8866,10.9388,78300.0],["1991-06-11",10.904,10.9214,10.904,10.9214,167100.0],["1991-06-12",10.8866,10.8866,10.6432,10.6953,427800.0],["1991-06-13",10.6605,10.6779,10.6084,10.6779,460500.0],["1991-06-14",10.6605,10.991,10.6605,10.9388,360000.0],["1991-06-17",10.9388,11.0431,10.904,10.9736,227100.0],["1991-06-18",10.9736,11.0084,10.7997,10.8518,121200.0],["1991-06-19",10.8171,10.8692,10.6605,10.6779,236100.0],["1991-06-20",10.692,10.9724,10.692,10.9198,244500.0],["1991-06-21",10.9549,11.0425,10.8848,10.9549,197700.0],["1991-06-24",10.9198,10.9198,10.727,10.7445,416100.0],["1991-06-25",10.7445,10.7445,10.6569,10.692,207300.0],["1991-06-26",10.692,10.7445,10.692,10.727,97500.0],["1991-06-27",10.727,10.9373,10.7095,10.9023,125400.0],["1991-06-28",10.8672,10.8848,10.727,10.8147,150900.0],["1991-07-01",10.8497,10.9549,10.8322,10.9198,181500.0],["1991-07-02",10.9373,10.9373,10.8672,10.8672,108600.0],["1991-07-03",10.7971,10.8147,10.692,10.7095,150000.0],["1991-07-05",10.6744,10.7621,10.6744,10.727,46500.0],["1991-07-08",10.6218,10.8497,10.5868,10.8497,142500.0],["1991-07-09",10.8147,10.9198,10.7621,10.8322,110400.0],["1991-07-10",10.8672,10.9724,10.692,10.692,178200.0],["1991-07-11",10.727,10.727,10.5868,10.692,269400.0],["1991-07-12",10.727,10.8497,10.727,10.8322,168900.0],["1991-07-15",10.8322,10.9023,10.7971,10.8672,233100.0],["1991-07-16",11.0776,11.0776,11.0075,11.06,262200.0],["1991-07-17",11.0425,11.2178,11.0425,11.1126,140100.0],["1991-07-18",11.0776,11.2879,11.0776,11.2178,280500.0],["1991-07-19",11.1827,11.2529,11.1827,11.2353,238200.0],["1991-07-22",11.2178,11.2879,11.2003,11.2353,148500.0],["1991-07-23",11.2879,11.2879,10.9373,10.9724,335400.0],["1991-07-24",10.9549,11.0075,10.8497,10.9374,306000.0],["1991-07-25",10.9899,10.9899,10.9549,10.9899,207600.0],["1991-07-26",11.0075,11.0075,10.8848,10.9899,101100.0],["1991-07-29",10.9373,10.9549,10.8672,10.9549,190500.0],["1991-07-30",10.9549,11.0425,10.9549,11.0075,193500.0],["1991-07-31",11.0075,11.1126,11.0075,11.0776,238200.0],["1991-08-01",11.0425,11.0776,11.0075,11.0776,102300.0],["1991-08-02",11.0951,11.1652,11.0776,11.0951,224100.0],["1991-08-05",11.0776,11.1827,11.0425,11.1477,291900.0],["1991-08-06",11.2003,11.4982,11.2003,11.4982,192300.0],["1991-08-07",11.4982,11.7436,11.4982,11.691,399600.0],["1991-08-08",11.656,11.656,11.5508,11.5683,157800.0],["1991-08-09",11.6209,11.6735,11.5683,11.6034,156300.0],["1991-08-12",11.5684,11.7436,11.4982,11.7086,122100.0],["1991-08-13",11.7436,11.7612,11.7086,11.7261,121500.0],["1991-08-14",11.7436,11.7612,11.7086,11.7436,175800.0],["1991-08-15",11.7611,11.9014,11.7436,11.8488,134100.0],["1991-08-16",11.8488,11.8663,11.691,11.8663,199200.0],["1991-08-19",11.691,11.691,11.358,11.4982,502200.0],["1991-08-20",11.5158,11.5859,11.3931,11.4632,278100.0],["1991-08-21",11.6385,11.691,11.4982,11.4982,481500.0],["1991-08-22",11.5508,11.6034,11.4982,11.4982,372000.0],["1991-08-23",11.4632,11.691,11.4632,11.6034,443700.0],["1991-08-26",11.5683,11.6735,11.5683,11.6209,194700.0],["1991-08-27",11.6209,11.7086,11.6209,11.6735,123900.0],["1991-08-28",11.6385,11.7787,11.6385,11.7261,347700.0],["1991-08-29",11.7612,11.7612,11.656,11.6735,94200.0],["1991-08-30",11.6209,11.656,11.5158,11.5683,131100.0],["1991-09-03",11.6034,11.7261,11.6034,11.6735,145200.0],["1991-09-04",11.6385,11.6385,11.4982,11.5683,405000.0],["1991-09-05",11.5508,11.6034,11.5158,11.5683,123900.0],["1991-09-06",11.5684,11.7261,11.5158,11.691,167100.0],["1991-09-09",11.656,11.691,11.5508,11.6209,76500.0],["1991-09-10",11.6385,11.6385,11.4982,11.5508,114600.0],["1991-09-11",11.5508,11.5508,11.4632,11.4982,160200.0],["1991-09-12",11.4982,11.7086,11.4632,11.691,113100.0],["1991-09-13",11.656,11.656,11.4982,11.6209,115500.0],["1991-09-16",11.656,11.8488,11.6385,11.8137,102300.0],["1991-09-17",11.7962,11.8313,11.691,11.7086,107700.0],["1991-09-18",11.6735,11.6735,11.5333,11.5683,191400.0],["1991-09-19",11.4281,11.5508,11.4281,11.5333,187800.0],["1991-09-20",11.618,11.671,11.5651,11.618,356400.0],["1991-09-23",11.5827,11.6181,11.5827,11.6004,273900.0],["1991-09-24",11.5827,11.7063,11.5827,11.6887,207300.0],["1991-09-25",11.7063,11.7946,11.6887,11.7946,223800.0],["1991-09-26",11.7593,11.9006,11.7593,11.8652,183900.0],["1991-09-27",11.8652,11.9005,11.8123,11.9005,80700.0],["1991-09-30",11.8652,11.9006,11.7946,11.8476,67800.0],["1991-10-01",11.777,12.0771,11.777,12.0065,225300.0],["1991-10-02",11.9359,12.1477,11.9359,12.0595,201000.0],["1991-10-03",12.0242,12.0771,12.0065,12.0418,214800.0],["1991-10-04",12.0241,12.1831,12.0241,12.1477,171000.0],["1991-10-07",12.1124,12.1124,12.0065,12.0065,160200.0],["1991-10-08",12.0418,12.2007,12.0418,12.1831,89100.0],["1991-10-09",12.1831,12.2184,12.0948,12.2007,170100.0],["1991-10-10",12.1477,12.2713,12.1124,12.2713,169800.0],["1991-10-11",12.289,12.3596,12.236,12.2537,127800.0],["1991-10-14",12.2537,12.4656,12.2537,12.3596,81600.0],["1991-10-15",12.3596,12.6421,12.342,12.6245,214200.0],["1991-10-16",12.5892,12.9599,12.5715,12.9246,186900.0],["1991-10-17",12.907,13.0659,12.854,12.9423,193500.0],["1991-10-18",12.9246,13.1718,12.9246,13.1189,234000.0],["1991-10-21",13.1189,13.1189,12.9246,13.0306,91200.0],["1991-10-22",12.9953,13.0482,12.8187,12.8187,183900.0],["1991-10-23",12.854,12.9246,12.8187,12.9246,150900.0],["1991-10-24",12.9246,12.9246,12.6774,12.7128,218100.0],["1991-10-25",12.6774,12.7834,12.5715,12.6245,144300.0],["1991-10-28",12.6598,12.7127,12.6421,12.6598,198900.0],["1991-10-29",12.6598,12.7657,12.6421,12.6951,197100.0],["1991-10-30",12.6951,12.7304,12.6598,12.7128,156300.0],["1991-10-31",12.7127,12.7127,12.6245,12.6598,123000.0],["1991-11-01",12.6774,12.7128,12.6421,12.6951,135000.0],["1991-11-04",12.6951,12.7128,12.6421,12.7128,76500.0],["1991-11-05",12.7128,12.801,12.5185,12.5362,261900.0],["1991-11-06",12.5362,12.5892,12.3773,12.4126,97800.0],["1991-11-07",12.4479,12.7128,12.3949,12.7128,99000.0],["1991-11-08",12.7657,12.7834,12.7127,12.7304,93600.0],["1991-11-11",12.7481,12.8893,12.7304,12.8364,135000.0],["1991-11-12",12.8717,13.0659,12.8717,13.0306,171300.0],["1991-11-13",12.9599,13.2778,12.9246,13.2778,125700.0],["1991-11-14",13.3131,13.3661,13.2601,13.3131,108600.0],["1991-11-15",13.3484,13.3484,12.8187,12.854,360000.0],["1991-11-18",12.8893,12.9423,12.6068,12.7128,261000.0],["1991-11-19",12.6421,12.6421,12.3949,12.5715,227400.0],["1991-11-20",12.5715,12.6774,12.5539,12.6421,99600.0],["1991-11-21",12.6774,12.6774,12.5009,12.5715,143700.0],["1991-11-22",12.5185,12.5362,12.3773,12.4479,158700.0],["1991-11-25",12.4479,12.5185,12.2537,12.5009,96300.0],["1991-11-26",12.5715,12.8187,12.5362,12.7304,177000.0],["1991-11-27",12.801,12.8187,12.5715,12.5715,111300.0],["1991-11-29",12.5715,12.6245,12.5538,12.5538,42600.0],["1991-12-02",12.5009,12.8717,12.5009,12.8717,119100.0],["1991-12-03",12.8187,12.8717,12.7304,12.7481,129000.0],["1991-12-04",12.7481,12.9423,12.7304,12.8187,95700.0],["1991-12-05",12.801,12.9246,12.7128,12.854,135600.0],["1991-12-06",12.8187,12.9246,12.7834,12.854,142800.0],["1991-12-09",12.854,12.8717,12.7304,12.8717,149100.0],["1991-12-10",12.854,13.1365,12.7304,13.0835,217800.0],["1991-12-11",13.0835,13.2071,12.9953,13.2071,105600.0],["1991-12-12",13.1718,13.3131,13.1718,13.3131,87000.0],["1991-12-13",13.4896,13.525,13.419,13.4543,171000.0],["1991-12-16",13.472,13.472,13.419,13.4367,100800.0],["1991-12-17",13.4367,13.6662,13.3837,13.6132,189000.0],["1991-12-18",13.6309,13.6486,13.472,13.6486,142800.0],["1991-12-19",13.6386,13.6386,13.4786,13.5497,81000.0],["1991-12-20",13.6208,13.6386,13.5141,13.6386,264300.0],["1991-12-23",13.603,14.0831,13.603,14.0831,150300.0],["1991-12-24",14.1543,14.6522,14.1543,14.4743,176100.0],["1991-12-26",14.4388,14.5099,14.3676,14.4388,84900.0],["1991-12-27",14.4921,14.5277,14.4388,14.4388,108600.0],["1991-12-30",14.4743,14.9189,14.3676,14.5632,582300.0],["1991-12-31",14.5455,14.7588,14.5277,14.5988,125400.0],["1992-01-02",14.4921,14.6166,14.3321,14.4388,184200.0],["1992-01-03",14.4388,14.4566,14.2076,14.3854,148200.0],["1992-01-06",14.2787,14.7055,14.1721,14.6166,228000.0],["1992-01-07",14.5455,14.83,14.4743,14.83,346200.0],["1992-01-08",14.7588,14.8478,14.7411,14.7944,216600.0],["1992-01-09",14.7588,14.7588,14.5099,14.5988,366900.0],["1992-01-10",14.6344,14.7233,14.5277,14.6344,235500.0],["1992-01-13",14.5988,15.0078,14.581,14.8833,135000.0],["1992-01-14",14.8478,15.3634,14.7766,15.3279,187200.0],["1992-01-15",15.2745,15.2923,15.0078,15.1145,139500.0],["1992-01-16",15.0078,15.0256,14.4921,14.5099,178500.0],["1992-01-17",14.4388,14.4388,14.1187,14.3677,381600.0],["1992-01-20",14.3676,14.4032,14.2787,14.3321,295200.0],["1992-01-21",14.3321,14.3321,14.012,14.1721,199500.0],["1992-01-22",14.2076,14.3499,14.172,14.3143,119100.0],["1992-01-23",14.2432,14.261,14.0831,14.1898,212700.0],["1992-01-24",14.2254,14.2787,14.1721,14.1721,91200.0],["1992-01-27",14.172,14.2432,14.1009,14.1187,71700.0],["1992-01-28",14.1009,14.3676,14.1009,14.1898,210300.0],["1992-01-29",14.1898,14.261,14.0831,14.1543,91800.0],["1992-01-30",14.1543,14.172,13.9942,14.0298,152400.0],["1992-01-31",13.9765,13.9765,13.7809,13.8164,137400.0],["1992-02-03",13.852,13.8698,13.7453,13.7986,86400.0],["1992-02-04",13.8342,14.1543,13.8342,14.1365,193200.0],["1992-02-05",14.261,14.581,14.261,14.4032,237000.0],["1992-02-06",14.3677,14.6344,14.3143,14.6166,198900.0],["1992-02-07",14.6166,14.6166,14.2965,14.4743,121200.0],["1992-02-10",14.4921,14.7589,14.4921,14.7055,138600.0],["1992-02-11",14.7411,14.8655,14.7411,14.83,117600.0],["1992-02-12",14.8655,14.9189,14.8122,14.8122,216900.0],["1992-02-13",14.83,14.8655,14.5988,14.6344,179400.0],["1992-02-14",14.5988,14.7766,14.5277,14.6522,82800.0],["1992-02-18",14.6166,14.8655,14.5277,14.6166,118200.0],["1992-02-19",14.6522,14.6522,14.5099,14.6166,124800.0],["1992-02-20",14.6522,14.8655,14.6166,14.7233,141000.0],["1992-02-21",14.7233,14.7233,14.4388,14.6166,231900.0],["1992-02-24",14.581,14.581,14.5099,14.581,106500.0],["1992-02-25",14.581,14.6344,14.4743,14.5632,111000.0],["1992-02-26",14.5988,14.7588,14.5988,14.7411,192300.0],["1992-02-27",14.7411,14.9011,14.581,14.9011,135300.0],["1992-02-28",14.9011,15.0434,14.7588,14.8655,217800.0],["1992-03-02",14.9011,15.0256,14.8478,15.0256,115200.0],["1992-03-03",15.0789,15.1856,15.0789,15.0967,195600.0],["1992-03-04",15.1145,15.15,14.7944,14.8655,148500.0],["1992-03-05",14.9011,14.9189,14.6166,14.8478,116100.0],["1992-03-06",14.9189,14.9189,14.6877,14.7588,98100.0],["1992-03-09",14.8655,14.9367,14.7588,14.8655,145200.0],["1992-03-10",14.8655,14.9722,14.7233,14.7233,108000.0],["1992-03-11",14.7233,14.7411,14.3677,14.5099,149400.0],["1992-03-12",14.5455,14.6877,14.421,14.6522,100500.0],["1992-03-13",14.7055,14.7766,14.6166,14.7233,62700.0],["1992-03-16",14.7588,14.7766,14.5455,14.7766,114000.0],["1992-03-17",14.7944,14.83,14.6522,14.7233,227700.0],["1992-03-18",14.7233,14.7766,14.6877,14.7233,125100.0],["1992-03-19",14.7588,14.8477,14.7233,14.7588,97500.0],["1992-03-20",14.8204,14.8562,14.7488,14.8562,187800.0],["1992-03-23",14.8204,14.8204,14.6235,14.6414,114600.0],["1992-03-24",14.6593,14.892,14.6593,14.8025,113100.0],["1992-03-25",14.8204,15.071,14.8025,15.0531,144900.0],["1992-03-26",15.1068,15.1426,15.0889,15.1247,99600.0],["1992-03-27",15.0889,15.2858,15.0889,15.2679,163200.0],["1992-03-30",15.2321,15.2321,15.071,15.1605,159900.0],["1992-03-31",15.1426,15.25,15.071,15.1963,196500.0],["1992-04-01",15.1784,15.1784,14.9278,14.9815,144000.0],["1992-04-02",14.9457,15.071,14.9457,15.071,94800.0],["1992-04-03",14.9994,15.1247,14.9457,15.0889,79200.0],["1992-04-06",15.1247,15.1426,15.0531,15.1247,70800.0],["1992-04-07",15.1068,15.1068,14.9099,14.9636,147600.0],["1992-04-08",14.892,14.892,14.4803,14.534,312300.0],["1992-04-09",14.6235,14.7846,14.5161,14.7667,276600.0],["1992-04-10",14.7846,15.1068,14.7846,15.1068,196200.0],["1992-04-13",15.1068,15.25,15.0889,15.25,120600.0],["1992-04-14",15.3216,15.8228,15.3037,15.7333,293700.0],["1992-04-15",15.7691,15.787,15.7154,15.7512,232800.0],["1992-04-16",15.7512,15.8228,15.608,15.8228,301500.0],["1992-04-20",15.8228,15.8228,15.4648,15.608,201300.0],["1992-04-21",15.5006,15.8228,15.3574,15.8049,251700.0],["1992-04-22",15.8049,15.8944,15.6796,15.8944,99300.0],["1992-04-23",15.8944,15.9302,15.5364,15.7512,271800.0],["1992-04-24",15.8586,15.8586,15.5006,15.5722,172500.0],["1992-04-27",15.5722,15.6438,15.4111,15.5006,153900.0],["1992-04-28",15.5364,15.5543,15.25,15.5006,99300.0],["1992-04-29",15.5006,15.6438,15.429,15.6438,234600.0],["1992-04-30",15.6796,15.8049,15.6259,15.787,192000.0],["1992-05-01",15.787,15.787,15.429,15.5364,123900.0],["1992-05-04",15.5364,15.8228,15.5364,15.6796,329100.0],["1992-05-05",15.6617,15.8049,15.5543,15.6617,196800.0],["1992-05-06",15.7333,15.787,15.6617,15.7333,128700.0],["1992-05-07",15.7333,15.7333,15.6438,15.7154,72600.0],["1992-05-08",15.7512,15.8049,15.608,15.6617,163500.0],["1992-05-11",15.5901,15.608,15.4827,15.5006,125700.0],["1992-05-12",15.5006,15.5006,15.2142,15.2321,258900.0],["1992-05-13",15.1963,15.2142,14.9099,15.071,294600.0],["1992-05-14",14.9815,15.3037,14.9815,15.25,222900.0],["1992-05-15",15.2858,15.3216,15.1784,15.1963,279600.0],["1992-05-18",15.2679,15.3216,15.1784,15.1784,98400.0],["1992-05-19",15.1784,15.1784,14.9099,15.1068,112500.0],["1992-05-20",15.1963,15.1963,15.0531,15.0889,148200.0],["1992-05-21",15.0889,15.1605,15.0531,15.1247,125100.0],["1992-05-22",15.1247,15.2142,15.1068,15.1426,86700.0],["1992-05-26",15.071,15.0889,14.8383,14.8562,92400.0],["1992-05-27",14.8741,15.0352,14.8741,14.9636,96600.0],["1992-05-28",15.0173,15.4111,14.9815,15.4111,246300.0],["1992-05-29",15.4111,15.4469,15.2321,15.3932,99000.0],["1992-06-01",15.3753,15.429,15.25,15.3395,81300.0],["1992-06-02",15.3753,15.3753,15.0352,15.1784,275100.0],["1992-06-03",15.1784,15.1784,15.0352,15.071,85800.0],["1992-06-04",15.0531,15.071,14.9278,14.9278,67200.0],["1992-06-05",14.8204,14.8383,14.534,14.6056,198300.0],["1992-06-08",14.6056,14.6772,14.6056,14.6772,58200.0],["1992-06-09",14.6772,14.6772,14.3192,14.4445,376200.0],["1992-06-10",14.4445,14.4624,14.2476,14.2834,159900.0],["1992-06-11",14.2834,14.3192,14.2118,14.3013,61500.0],["1992-06-12",14.3013,14.4624,14.2834,14.3908,92100.0],["1992-06-15",14.355,14.355,14.1403,14.2119,99000.0],["1992-06-16",14.1403,14.2297,14.1045,14.2297,169500.0],["1992-06-17",14.2298,14.2477,14.0687,14.1045,144600.0],["1992-06-18",14.0687,14.1403,13.9076,14.015,156300.0],["1992-06-19",14.0229,14.095,14.0229,14.0589,215100.0],["1992-06-22",14.0589,14.095,13.8607,13.9508,113400.0],["1992-06-23",14.0229,14.1491,13.9868,13.9868,170700.0],["1992-06-24",13.9508,13.9508,13.6985,13.8246,276600.0],["1992-06-25",13.8427,13.8967,13.7886,13.8066,130500.0],["1992-06-26",13.8246,13.8246,13.6264,13.7525,215400.0],["1992-06-29",13.7525,13.9328,13.7345,13.9147,93300.0],["1992-06-30",13.8787,13.9688,13.8066,13.9688,186300.0],["1992-07-01",14.0409,14.1491,14.0409,14.131,191400.0],["1992-07-02",14.2752,14.3834,14.1671,14.1851,221700.0],["1992-07-06",14.2212,14.2572,14.113,14.2572,211800.0],["1992-07-07",14.3473,14.3834,14.2933,14.3113,143400.0],["1992-07-08",14.2392,14.2752,14.1671,14.2031,148200.0],["1992-07-09",14.2031,14.5636,14.2031,14.5636,115800.0],["1992-07-10",14.5636,14.5997,14.5276,14.5816,54000.0],["1992-07-13",14.5636,14.5997,14.4375,14.5636,60900.0],["1992-07-14",14.5276,14.7799,14.4735,14.7258,68400.0],["1992-07-15",14.7258,14.7799,14.7078,14.7439,104400.0],["1992-07-16",14.7078,14.7439,14.5636,14.5997,74700.0],["1992-07-17",14.5997,14.5997,14.4194,14.5095,160800.0],["1992-07-20",14.4194,14.4915,14.3834,14.4915,115200.0],["1992-07-21",14.5636,14.7799,14.5276,14.6357,77100.0],["1992-07-22",14.6357,14.7439,14.6357,14.7078,108900.0],["1992-07-23",14.7258,14.9421,14.6177,14.7799,226500.0],["1992-07-24",14.816,14.9602,14.816,14.9241,132900.0],["1992-07-27",14.9421,14.9602,14.852,14.9241,108300.0],["1992-07-28",14.9061,15.0503,14.9061,15.0323,285300.0],["1992-07-29",15.1404,15.4288,15.1404,15.2846,287100.0],["1992-07-30",15.2485,15.2846,15.1404,15.2485,87600.0],["1992-07-31",15.2486,15.4648,15.2125,15.4648,127500.0],["1992-08-03",15.5009,15.5369,15.3927,15.5189,160800.0],["1992-08-04",15.5189,15.609,15.5009,15.591,127800.0],["1992-08-05",15.609,15.7532,15.609,15.6992,353400.0],["1992-08-06",15.6451,15.7713,15.6451,15.7172,119100.0],["1992-08-07",15.7172,15.7532,15.591,15.6271,120300.0],["1992-08-10",15.573,15.7172,15.5369,15.7172,129600.0],["1992-08-11",15.7172,15.7172,15.3927,15.4648,95400.0],["1992-08-12",15.5009,15.5009,15.2486,15.3927,97800.0],["1992-08-13",15.4108,15.4648,15.3927,15.4648,93000.0],["1992-08-14",15.5009,15.7172,15.5009,15.6992,109800.0],["1992-08-17",15.609,15.6992,15.5369,15.5369,64800.0],["1992-08-18",15.573,15.573,15.3387,15.3567,67200.0],["1992-08-19",15.3207,15.4648,15.3207,15.3927,96600.0],["1992-08-20",15.4108,15.555,15.4108,15.4829,112500.0],["1992-08-21",15.5009,15.609,15.3747,15.3747,98400.0],["1992-08-24",15.3927,15.4288,15.3026,15.3206,84600.0],["1992-08-25",15.2485,15.3206,15.2485,15.2846,105600.0],["1992-08-26",15.2485,15.2485,15.1584,15.2125,98700.0],["1992-08-27",15.2486,15.4829,15.2486,15.4648,140400.0],["1992-08-28",15.4829,15.4829,15.4288,15.4648,65400.0],["1992-08-31",15.5009,15.609,15.4829,15.5189,111900.0],["1992-09-01",15.5189,15.5369,15.5009,15.5189,187500.0],["1992-09-02",15.5369,15.5369,15.4108,15.4829,108300.0],["1992-09-03",15.5009,15.6451,15.5009,15.591,252600.0],["1992-09-04",15.573,15.609,15.573,15.591,107700.0],["1992-09-08",15.609,15.609,15.5189,15.555,103500.0],["1992-09-09",15.591,15.6811,15.591,15.6811,102600.0],["1992-09-10",15.6811,15.7172,15.6271,15.7172,183900.0],["1992-09-11",15.7172,15.7172,15.6631,15.6631,131100.0],["1992-09-14",15.6631,15.6992,15.573,15.6811,116700.0],["1992-09-15",15.6811,15.7532,15.5189,15.5369,226800.0],["1992-09-16",15.4648,15.6811,15.4288,15.5369,82200.0],["1992-09-17",15.5189,15.573,15.4648,15.5369,91200.0],["1992-09-18",15.609,15.6811,15.591,15.6451,223800.0],["1992-09-21",15.6811,15.6811,15.591,15.591,72600.0],["1992-09-22",15.5083,15.5264,15.2906,15.3451,142200.0],["1992-09-23",15.3451,15.3632,15.2362,15.3088,69300.0],["1992-09-24",15.3813,15.5083,15.2906,15.3813,87000.0],["1992-09-25",15.3813,15.4176,15.2362,15.3813,82200.0],["1992-09-28",15.3813,15.6715,15.3813,15.6534,116400.0],["1992-09-29",15.6534,15.6534,15.5627,15.599,205200.0],["1992-09-30",15.5627,15.5627,15.4902,15.5627,100800.0],["1992-10-01",15.5627,15.6715,15.4902,15.6534,67500.0],["1992-10-02",15.6353,15.6715,15.4176,15.4539,66300.0],["1992-10-05",15.2725,15.3088,15.0186,15.2362,216300.0],["1992-10-06",15.2362,15.2725,15.1093,15.1455,63600.0],["1992-10-07",15.0911,15.1818,14.946,14.946,75300.0],["1992-10-08",14.9641,15.3088,14.946,15.2906,151500.0],["1992-10-09",15.1818,15.1999,15.0367,15.1455,96900.0],["1992-10-12",15.1637,15.4357,15.1637,15.3813,48300.0],["1992-10-13",15.3088,15.5264,15.3088,15.4902,100200.0],["1992-10-14",15.5264,15.5446,15.2362,15.2906,78600.0],["1992-10-15",15.2725,15.3088,15.1637,15.1818,240900.0],["1992-10-16",15.1818,15.3088,15.1274,15.3088,129000.0],["1992-10-19",15.2544,15.472,15.2544,15.4539,91800.0],["1992-10-20",15.4902,15.5808,15.4176,15.5264,60900.0],["1992-10-21",15.5627,15.5627,15.4539,15.5264,16800.0],["1992-10-22",15.5627,15.7078,15.5627,15.6897,136800.0],["1992-10-23",15.726,15.726,15.5627,15.6715,84300.0],["1992-10-26",15.726,16.0887,15.726,16.0524,273300.0],["1992-10-27",16.0706,16.1431,15.7804,15.8167,348000.0],["1992-10-28",15.9255,16.1069,15.9255,15.998,144900.0],["1992-10-29",16.0706,16.252,15.9618,16.0343,167700.0],["1992-10-30",16.1069,16.5059,15.9799,16.5059,219300.0],["1992-11-02",16.5059,16.5059,16.3427,16.3789,161400.0],["1992-11-03",16.3608,16.5785,16.3608,16.5059,574500.0],["1992-11-04",16.5422,16.6329,16.4515,16.6329,306300.0],["1992-11-05",16.5966,16.6147,16.4696,16.4696,138600.0],["1992-11-06",16.4878,16.5422,16.3971,16.4515,361500.0],["1992-11-09",16.4152,16.8687,16.4152,16.7961,236100.0],["1992-11-10",16.8143,16.8687,16.6873,16.8324,301200.0],["1992-11-11",16.7961,16.8687,16.651,16.8505,346800.0],["1992-11-12",16.8505,16.8505,16.778,16.8324,121800.0],["1992-11-13",16.8324,16.8324,16.7961,16.8143,121800.0],["1992-11-16",16.7961,16.7961,16.6692,16.6873,120600.0],["1992-11-17",16.651,16.651,16.5785,16.5966,117000.0],["1992-11-18",16.6329,16.651,16.5785,16.5785,87600.0],["1992-11-19",16.5785,16.5785,16.252,16.3427,221100.0],["1992-11-20",16.3427,16.3427,15.998,16.2338,280200.0],["1992-11-23",16.252,16.3789,16.252,16.3064,121800.0],["1992-11-24",16.3245,16.3789,16.3245,16.3245,165300.0],["1992-11-25",16.3245,16.3245,16.0525,16.1431,102600.0],["1992-11-27",16.1794,16.2701,16.1613,16.2157,78600.0],["1992-11-30",16.2338,16.2882,16.0162,16.1069,168000.0],["1992-12-01",16.1613,16.2338,16.125,16.1431,170400.0],["1992-12-02",16.0706,16.1069,16.0343,16.0706,91500.0],["1992-12-03",16.0706,16.1431,16.0343,16.0343,209100.0],["1992-12-04",16.1431,16.1613,16.0343,16.0706,197400.0],["1992-12-07",16.1069,16.1431,16.0343,16.0706,207600.0],["1992-12-08",16.0706,16.3427,16.0706,16.3064,112500.0],["1992-12-09",16.3608,16.3789,16.2157,16.2157,93900.0],["1992-12-10",16.2882,16.2882,16.1794,16.2157,137100.0],["1992-12-11",16.1069,16.1431,16.0162,16.0343,123000.0],["1992-12-14",15.9799,15.998,15.8167,15.8167,223800.0],["1992-12-15",15.8166,15.8892,15.7804,15.7985,222600.0],["1992-12-16",15.8348,16.0343,15.8348,15.8892,153000.0],["1992-12-17",15.9436,16.0162,15.9073,16.0162,152700.0],["1992-12-18",16.144,16.1988,16.0344,16.1988,382500.0],["1992-12-21",16.1988,16.4362,16.1805,16.3814,136800.0],["1992-12-22",16.4362,16.4727,16.1623,16.1988,154200.0],["1992-12-23",16.1988,16.2353,16.0892,16.0892,119100.0],["1992-12-24",16.1257,16.144,16.0892,16.1075,23400.0],["1992-12-28",16.1075,16.1075,16.0344,16.0527,16500.0],["1992-12-29",16.071,16.071,15.9979,16.0162,150300.0],["1992-12-30",15.9979,15.9979,15.8335,15.8883,104100.0],["1992-12-31",15.9249,15.9249,15.8153,15.8883,173100.0],["1993-01-04",15.8883,15.8883,15.7057,15.7605,131700.0],["1993-01-05",15.7605,15.7605,15.4866,15.5048,214200.0],["1993-01-06",15.4866,15.5048,15.2674,15.2857,249600.0],["1993-01-07",15.2857,15.6327,15.2857,15.5231,246000.0],["1993-01-08",15.4683,15.4683,15.4135,15.4318,133500.0],["1993-01-11",15.3039,15.4135,15.3039,15.4135,159600.0],["1993-01-12",15.4683,15.4866,15.3222,15.4866,101100.0],["1993-01-13",15.4866,15.4866,15.3587,15.4318,245100.0],["1993-01-14",15.4318,15.45,15.377,15.3953,297600.0],["1993-01-15",15.4318,15.6327,15.3953,15.6144,235800.0],["1993-01-18",15.6144,15.6692,15.5596,15.6692,132000.0],["1993-01-19",15.6874,15.7057,15.5779,15.6509,82800.0],["1993-01-20",15.6509,15.6874,15.5596,15.5596,129600.0],["1993-01-21",15.5596,15.6692,15.4865,15.6509,212400.0],["1993-01-22",15.6874,15.6874,15.5779,15.6509,121800.0],["1993-01-25",15.6144,15.6692,15.5231,15.5413,226800.0],["1993-01-26",15.5413,15.5413,15.2674,15.377,215400.0],["1993-01-27",15.3222,15.3952,15.3222,15.3405,109800.0],["1993-01-28",15.45,15.5596,15.3587,15.4318,137100.0],["1993-01-29",15.4683,15.6327,15.3587,15.6327,126300.0],["1993-02-01",15.6327,15.7422,15.5779,15.724,109800.0],["1993-02-02",15.724,16.0527,15.724,15.8701,114300.0],["1993-02-03",16.1075,16.144,16.071,16.071,261900.0],["1993-02-04",16.144,16.144,15.9979,16.1075,132300.0],["1993-02-05",16.1075,16.1257,15.9431,15.9796,226200.0],["1993-02-08",15.9614,16.1075,15.7422,16.1075,172200.0],["1993-02-09",16.1257,16.1257,15.7788,15.8701,192000.0],["1993-02-10",15.8335,15.8883,15.7057,15.7057,62100.0],["1993-02-11",15.6692,15.8518,15.6692,15.7788,71700.0],["1993-02-12",15.797,15.797,15.5413,15.5413,171600.0],["1993-02-16",15.5048,15.5413,15.3222,15.3405,399300.0],["1993-02-17",15.3405,15.3405,15.0848,15.2674,270900.0],["1993-02-18",15.3952,15.5413,15.2309,15.5231,341700.0],["1993-02-19",15.5231,15.724,15.5231,15.724,177900.0],["1993-02-22",15.7057,15.7788,15.5596,15.5596,400800.0],["1993-02-23",15.6327,15.6509,15.5231,15.5961,185700.0],["1993-02-24",15.6327,15.7422,15.6144,15.7422,81000.0],["1993-02-25",15.8153,15.8701,15.7057,15.7788,173400.0],["1993-02-26",15.8518,15.9249,15.7788,15.9066,147000.0],["1993-03-01",15.9979,16.144,15.9796,16.0527,209700.0],["1993-03-02",16.1257,16.1257,15.9979,16.071,249000.0],["1993-03-03",16.0527,16.1257,16.0527,16.1075,150000.0],["1993-03-04",16.1257,16.2901,16.071,16.2171,303900.0],["1993-03-05",16.1805,16.2536,16.0892,16.1257,114300.0],["1993-03-08",16.1805,16.6188,16.144,16.6188,413700.0],["1993-03-09",16.5823,16.8562,16.5823,16.8562,291000.0],["1993-03-10",16.8562,16.8562,16.7284,16.838,123000.0],["1993-03-11",16.8197,16.9841,16.8015,16.9658,160500.0],["1993-03-12",16.8928,16.9841,16.8745,16.9476,149700.0],["1993-03-15",16.9476,16.9658,16.838,16.9658,168300.0],["1993-03-16",16.9841,17.0023,16.8745,17.0023,101400.0],["1993-03-17",17.0023,17.0391,16.8737,16.9104,179400.0],["1993-03-18",16.9104,17.0391,16.9104,17.0391,240900.0],["1993-03-19",17.0391,17.0391,16.7818,16.984,238200.0],["1993-03-22",16.8921,16.8921,16.6531,16.6715,130500.0],["1993-03-23",16.6163,16.6347,16.4693,16.5061,109800.0],["1993-03-24",16.3223,16.5244,16.3223,16.4325,183600.0],["1993-03-25",16.4509,16.4877,16.3958,16.4325,98700.0],["1993-03-26",16.4142,16.4509,16.3222,16.3406,176700.0],["1993-03-29",16.359,16.4509,16.3406,16.4509,192000.0],["1993-03-30",16.5061,16.5428,16.4693,16.5244,73500.0],["1993-03-31",16.5428,16.7082,16.5428,16.5796,190200.0],["1993-04-01",16.6899,16.6899,16.5428,16.6347,74400.0],["1993-04-02",16.598,16.7266,16.5428,16.5796,122100.0],["1993-04-05",16.598,16.598,16.4509,16.5244,160200.0],["1993-04-06",16.5061,16.5428,16.2303,16.3039,432900.0],["1993-04-07",16.3039,16.5244,16.3039,16.5244,174300.0],["1993-04-08",16.598,16.6531,16.3223,16.3958,135600.0],["1993-04-12",16.4325,16.6715,16.4325,16.6531,151200.0],["1993-04-13",16.6347,16.9104,16.6347,16.8921,161400.0],["1993-04-14",16.8921,17.0391,16.8737,17.0207,160800.0],["1993-04-15",17.0207,17.5721,16.9656,17.4435,454500.0],["1993-04-16",17.4619,17.4619,17.0575,17.131,392400.0],["1993-04-19",17.0575,17.0575,16.7083,16.7083,159900.0],["1993-04-20",16.745,16.745,16.4325,16.5428,122400.0],["1993-04-21",16.5612,16.6163,16.4142,16.5612,252600.0],["1993-04-22",16.598,16.598,16.359,16.359,144300.0],["1993-04-23",16.3406,16.6531,16.3406,16.5244,189600.0],["1993-04-26",16.5796,16.598,16.4142,16.4325,202500.0],["1993-04-27",16.4325,16.4693,16.3039,16.3222,200100.0],["1993-04-28",16.359,16.4142,16.3039,16.359,101700.0],["1993-04-29",16.3406,16.5244,16.3406,16.4693,144900.0],["1993-04-30",16.4877,16.5244,16.4509,16.5061,95700.0],["1993-05-03",16.5244,16.8737,16.4142,16.8737,212700.0],["1993-05-04",16.8737,16.9656,16.8185,16.8185,158700.0],["1993-05-05",16.8002,16.9288,16.7818,16.8553,134700.0],["1993-05-06",16.8921,16.9288,16.8553,16.8921,68100.0],["1993-05-07",16.9288,16.9472,16.8553,16.8737,180300.0],["1993-05-10",16.8553,17.0575,16.8369,16.9288,217500.0],["1993-05-11",16.9288,17.0391,16.9288,17.0391,110100.0],["1993-05-12",17.0391,17.0759,17.0023,17.0575,110400.0],["1993-05-13",17.0391,17.0391,16.8369,16.8369,113100.0],["1993-05-14",16.8185,16.8185,16.6715,16.7083,115800.0],["1993-05-17",16.6899,16.8737,16.6347,16.8737,170100.0],["1993-05-18",16.9104,16.9104,16.8185,16.8553,114000.0],["1993-05-19",16.8553,17.0575,16.7634,17.0207,147600.0],["1993-05-20",17.0207,17.4251,17.0207,17.4251,152700.0],["1993-05-21",17.3883,17.5538,17.2045,17.3148,255900.0],["1993-05-24",17.3332,17.4619,17.3332,17.4067,93900.0],["1993-05-25",17.37,17.3883,17.0575,17.3516,196800.0],["1993-05-26",17.37,17.3883,17.2781,17.3148,101700.0],["1993-05-27",17.3516,17.3516,17.2781,17.3148,75900.0],["1993-05-28",17.3332,17.3332,17.131,17.1494,64200.0],["1993-06-01",17.1494,17.2045,17.0575,17.1862,121500.0],["1993-06-02",17.1494,17.1862,17.0759,17.1678,56700.0],["1993-06-03",17.1678,17.1862,17.131,17.1678,43500.0],["1993-06-04",17.1678,17.1678,17.0391,17.0942,41700.0],["1993-06-07",17.0575,17.0575,16.9472,17.0023,95400.0],["1993-06-08",17.0023,17.0023,16.8737,16.9656,79200.0],["1993-06-09",16.9656,17.0391,16.8185,16.8185,74100.0],["1993-06-10",16.8553,16.9472,16.8553,16.9104,78900.0],["1993-06-11",16.9472,17.0391,16.9472,17.0391,65700.0],["1993-06-14",17.1126,17.3148,17.1126,17.3148,128400.0],["1993-06-15",17.3516,17.4619,17.3516,17.3883,130800.0],["1993-06-16",17.3516,17.3884,17.0575,17.2781,177600.0],["1993-06-17",17.2596,17.2781,16.8711,16.9821,154200.0],["1993-06-18",16.9266,17.0561,16.9081,16.9266,251100.0],["1993-06-21",16.9636,17.0376,16.9636,17.0376,81900.0],["1993-06-22",17.0376,17.0376,16.9451,17.0006,89700.0],["1993-06-23",17.0006,17.0006,16.7231,16.7416,228900.0],["1993-06-24",16.7416,16.7971,16.6491,16.7601,133800.0],["1993-06-25",16.7971,16.9636,16.7601,16.8711,81300.0],["1993-06-28",16.9266,17.1671,16.8896,17.1486,127200.0],["1993-06-29",17.1116,17.1301,17.0006,17.0561,154800.0],["1993-06-30",17.0006,17.2226,16.7416,16.8341,246900.0],["1993-07-01",16.8711,16.9821,16.8156,16.9821,127200.0],["1993-07-02",16.9821,16.9821,16.8341,16.8896,104700.0],["1993-07-06",16.8711,16.9451,16.6121,16.7231,106200.0],["1993-07-07",16.7231,16.7231,16.5751,16.6491,222300.0],["1993-07-08",16.6676,16.9081,16.6676,16.9081,144600.0],["1993-07-09",16.7601,16.9266,16.7046,16.9081,90900.0],["1993-07-12",16.9451,16.9821,16.7786,16.9451,136800.0],["1993-07-13",16.9451,17.0191,16.8526,16.9451,66600.0],["1993-07-14",16.8896,17.0006,16.8896,16.9451,84600.0],["1993-07-15",16.9451,16.9636,16.8526,16.9636,65700.0],["1993-07-16",16.9636,17.0191,16.9451,16.9451,163800.0],["1993-07-19",16.9636,17.0191,16.9451,17.0191,55200.0],["1993-07-20",17.0191,17.0191,16.7046,16.7971,121500.0],["1993-07-21",16.7971,16.8526,16.7786,16.8526,87900.0],["1993-07-22",16.8711,16.9081,16.7601,16.8156,84600.0],["1993-07-23",16.7971,16.9821,16.7971,16.8526,78300.0],["1993-07-26",16.8341,16.8711,16.6491,16.6676,122700.0],["1993-07-27",16.6676,16.7971,16.5381,16.6861,106200.0],["1993-07-28",16.7231,16.8896,16.7231,16.8341,69600.0],["1993-07-29",16.9636,16.9821,16.7971,16.9821,135900.0],["1993-07-30",16.9266,16.9636,16.7971,16.9081,75300.0],["1993-08-02",16.8711,16.9081,16.8341,16.8526,43800.0],["1993-08-03",16.7416,16.7416,16.4641,16.5751,173100.0],["1993-08-04",16.5751,16.5751,16.3716,16.3901,136500.0],["1993-08-05",16.3901,16.5011,16.3901,16.4271,267300.0],["1993-08-06",16.3901,16.8156,16.3901,16.6491,159000.0],["1993-08-09",16.6121,16.8711,16.6121,16.8526,102900.0],["1993-08-10",16.8526,16.9266,16.7971,16.8156,54600.0],["1993-08-11",16.8156,16.8711,16.6306,16.7971,76200.0],["1993-08-12",16.7231,16.8711,16.5566,16.6121,125700.0],["1993-08-13",16.6121,16.7416,16.3901,16.4456,104100.0],["1993-08-16",16.5011,16.6491,16.4826,16.5381,262800.0],["1993-08-17",16.5381,16.8156,16.5381,16.7971,141000.0],["1993-08-18",16.8341,16.8711,16.6491,16.7786,408300.0],["1993-08-19",16.8156,16.9636,16.7786,16.9451,151800.0],["1993-08-20",16.9636,16.9636,16.8526,16.9636,144300.0],["1993-08-23",16.8711,16.9266,16.8156,16.8711,70500.0],["1993-08-24",16.8711,16.9451,16.8526,16.9266,106800.0],["1993-08-25",16.8711,17.0561,16.8526,17.0561,245700.0],["1993-08-26",16.9821,17.0376,16.8526,16.8896,53700.0],["1993-08-27",16.8526,16.9821,16.7971,16.8896,102000.0],["1993-08-30",16.8526,16.9636,16.8156,16.8711,91800.0],["1993-08-31",16.9636,17.0931,16.8711,17.0931,80100.0],["1993-09-01",17.0006,17.0191,16.8711,16.8896,115200.0],["1993-09-02",16.8896,16.9451,16.8526,16.8526,137100.0],["1993-09-03",16.8711,16.9081,16.7416,16.7416,211500.0],["1993-09-07",16.7786,16.8526,16.6491,16.6861,159300.0],["1993-09-08",16.7601,16.7971,16.5936,16.7231,156900.0],["1993-09-09",16.6121,16.8341,16.5751,16.7416,162000.0],["1993-09-10",16.7416,16.9636,16.7046,16.8896,92400.0],["1993-09-13",16.9636,17.0006,16.8341,16.8341,114300.0],["1993-09-14",16.6861,16.8526,16.6491,16.7231,135600.0],["1993-09-15",16.6676,17.0376,16.6491,16.9821,194700.0],["1993-09-16",16.9821,16.9821,16.8711,16.9266,140700.0],["1993-09-17",16.5381,16.9636,16.5381,16.9451,342000.0],["1993-09-20",16.9636,16.9636,16.8526,16.9081,102300.0],["1993-09-21",16.9081,16.9081,16.7231,16.8156,69600.0],["1993-09-22",16.9087,17.0577,16.108,16.108,581400.0],["1993-09-23",16.0707,16.0707,14.8975,15.0279,1515600.0],["1993-09-24",15.121,15.3072,14.8975,14.9534,1246800.0],["1993-09-27",15.0465,15.121,14.7485,14.823,542100.0],["1993-09-28",14.972,14.972,14.7672,14.8975,381900.0],["1993-09-29",14.8789,15.1582,14.8789,15.0465,314700.0],["1993-09-30",15.1024,15.2513,15.0465,15.1396,361800.0],["1993-10-01",15.1396,15.3258,15.1396,15.1955,463500.0],["1993-10-04",15.1582,15.3072,15.1396,15.2141,385200.0],["1993-10-05",15.27,15.3072,15.2141,15.2513,380100.0],["1993-10-06",15.2886,15.4189,15.2513,15.3072,634500.0],["1993-10-07",15.3817,15.4562,15.2513,15.27,566700.0],["1993-10-08",15.3072,15.4376,15.27,15.3445,286500.0],["1993-10-11",15.4189,15.6238,15.3631,15.5493,242700.0],["1993-10-12",15.5121,15.5121,15.27,15.3445,1268700.0],["1993-10-13",15.3631,15.6052,15.3631,15.4934,210900.0],["1993-10-14",15.512,15.661,15.512,15.5679,270900.0],["1993-10-15",15.6983,16.0707,15.6983,15.9217,330600.0],["1993-10-18",15.9404,15.9404,15.7169,15.7541,187800.0],["1993-10-19",15.7541,15.9776,15.7541,15.9031,228900.0],["1993-10-20",15.9031,15.9403,15.8286,15.8659,115500.0],["1993-10-21",15.8472,15.9403,15.81,15.8659,252000.0],["1993-10-22",15.8472,15.9031,15.8472,15.8472,94500.0],["1993-10-25",15.8472,15.959,15.8286,15.8659,132300.0],["1993-10-26",15.8472,15.959,15.8286,15.8472,134400.0],["1993-10-27",15.9217,15.9404,15.8286,15.8845,83700.0],["1993-10-28",15.9031,16.0335,15.8845,15.9217,174600.0],["1993-10-29",15.9217,16.1638,15.9217,16.1638,157500.0],["1993-11-01",16.2011,16.2569,16.2011,16.2197,120300.0],["1993-11-02",16.2197,16.2383,16.1266,16.2383,145500.0],["1993-11-03",16.2383,16.2383,15.959,15.959,196500.0],["1993-11-04",15.959,16.1079,15.8845,16.0707,193200.0],["1993-11-05",16.0521,16.0707,15.9776,16.0521,233400.0],["1993-11-08",16.0148,16.0521,15.9404,15.959,149100.0],["1993-11-09",15.959,16.1079,15.959,16.0707,200700.0],["1993-11-10",16.0893,16.5176,16.0893,16.2383,258000.0],["1993-11-11",16.3128,16.3128,16.0893,16.1266,97800.0],["1993-11-12",16.0893,16.2755,16.0893,16.1638,52500.0],["1993-11-15",16.1824,16.2197,16.0335,16.0521,214500.0],["1993-11-16",16.0521,16.2383,16.0148,16.2383,389700.0],["1993-11-17",16.3873,16.3873,16.0893,16.2197,150900.0],["1993-11-18",16.108,16.2383,16.0893,16.2383,149100.0],["1993-11-19",16.2383,16.2755,16.1266,16.2011,243600.0],["1993-11-22",16.1638,16.2011,16.0521,16.1266,139800.0],["1993-11-23",16.0893,16.1266,16.0148,16.0893,433800.0],["1993-11-24",16.1452,16.1452,16.0707,16.0707,323100.0],["1993-11-26",16.1266,16.1824,16.1079,16.1452,26700.0],["1993-11-29",16.1266,16.2383,16.0893,16.2383,126300.0],["1993-11-30",16.2383,16.4618,16.2011,16.3128,126600.0],["1993-12-01",16.3873,16.4431,16.3128,16.3128,127200.0],["1993-12-02",16.1638,16.3873,16.1266,16.3687,111600.0],["1993-12-03",16.3314,16.5363,16.3314,16.4431,89700.0],["1993-12-06",16.3873,16.6666,16.2755,16.5176,138600.0],["1993-12-07",16.499,16.6852,16.4618,16.6107,117600.0],["1993-12-08",16.648,16.797,16.6107,16.7597,100800.0],["1993-12-09",16.797,16.797,16.6294,16.6852,75900.0],["1993-12-10",16.7039,16.7039,16.5549,16.5921,93000.0],["1993-12-13",16.5921,16.5921,16.4245,16.5362,79500.0],["1993-12-14",16.5921,16.648,16.4245,16.4245,257700.0],["1993-12-15",16.4059,16.499,16.4059,16.4431,165000.0],["1993-12-16",16.4618,16.6107,16.4432,16.6107,286500.0],["1993-12-17",16.7597,16.9646,16.6852,16.9646,342000.0],["1993-12-20",16.9273,16.9273,16.7225,16.8901,157500.0],["1993-12-21",16.9553,16.9929,16.8241,16.8991,85800.0],["1993-12-22",16.9178,16.9366,16.6928,16.6928,162900.0],["1993-12-23",16.7303,16.8991,16.6928,16.7115,158100.0],["1993-12-27",16.7303,16.8616,16.7115,16.8616,59400.0],["1993-12-28",16.8616,16.9178,16.7865,16.8991,92100.0],["1993-12-29",16.8991,17.0304,16.8991,17.0304,76200.0],["1993-12-30",17.0679,17.1054,16.9929,17.0491,91800.0],["1993-12-31",17.0491,17.1242,17.0491,17.0679,126900.0],["1994-01-03",17.0491,17.0491,16.6365,16.7678,162000.0],["1994-01-04",16.8053,16.9741,16.749,16.8616,113700.0],["1994-01-05",16.824,16.8428,16.6177,16.7115,146700.0],["1994-01-06",16.7303,17.0304,16.674,16.9928,151800.0],["1994-01-07",16.9553,17.1429,16.8616,16.9178,89100.0],["1994-01-10",16.9178,17.2367,16.9178,17.1241,140700.0],["1994-01-11",17.0304,17.2179,17.0116,17.1429,249600.0],["1994-01-12",17.1804,17.2742,17.1241,17.2554,183000.0],["1994-01-13",17.2554,17.3867,17.2554,17.3117,206100.0],["1994-01-14",17.3117,17.3867,17.3117,17.3305,155700.0],["1994-01-17",17.3117,17.3492,17.1429,17.3305,67200.0],["1994-01-18",17.368,17.4993,17.3117,17.4993,135000.0],["1994-01-19",17.4617,17.6681,17.443,17.593,227100.0],["1994-01-20",17.5555,17.5555,17.1054,17.3867,189500.0],["1994-01-21",17.5555,17.5555,17.1054,17.3305,200800.0],["1994-01-24",17.2179,17.3867,17.0491,17.1617,114200.0],["1994-01-25",17.1616,17.2742,17.1054,17.2742,125400.0],["1994-01-26",17.3867,17.3867,17.1054,17.2742,89300.0],["1994-01-27",17.2742,17.2742,17.1617,17.2179,128900.0],["1994-01-28",17.3867,17.443,16.8241,17.1617,169600.0],["1994-01-31",17.1054,17.2179,16.8803,17.0491,176200.0],["1994-02-01",17.2179,17.2179,16.599,16.9366,202100.0],["1994-02-02",16.9928,17.0491,16.8803,16.8803,97100.0],["1994-02-03",17.1054,17.2742,16.9929,17.2179,193000.0],["1994-02-04",17.0491,17.2179,16.599,16.7115,225400.0],["1994-02-07",16.599,17.2179,16.599,17.1617,165000.0],["1994-02-08",17.1617,17.1617,16.7115,16.7115,138600.0],["1994-02-09",16.8803,17.1054,16.7678,16.7678,137500.0],["1994-02-10",16.6552,16.9366,16.6552,16.7115,174600.0],["1994-02-11",16.824,17.1054,16.7115,16.9928,128600.0],["1994-02-14",16.8803,17.0491,16.824,16.9366,95000.0],["1994-02-15",16.9928,16.9928,16.824,16.8803,85000.0],["1994-02-16",16.7678,17.0491,16.7678,16.8803,142400.0],["1994-02-17",16.8803,17.0491,16.7678,16.8803,92900.0],["1994-02-18",16.8803,16.9928,16.824,16.8803,192800.0],["1994-02-22",16.8803,16.9366,16.7678,16.9366,155900.0],["1994-02-23",17.0491,17.1054,16.8803,16.9928,148000.0],["1994-02-24",16.8803,16.9929,16.5427,16.6552,158700.0],["1994-02-25",16.6552,16.9928,16.6552,16.9928,104100.0],["1994-02-28",16.9928,17.1054,16.7115,16.7115,101100.0],["1994-03-01",16.7115,16.8803,16.599,16.7678,190000.0],["1994-03-02",16.6552,16.6552,16.4302,16.5427,229600.0],["1994-03-03",16.5427,16.824,16.4302,16.6552,181700.0],["1994-03-04",16.6552,16.7678,16.6552,16.7115,81600.0],["1994-03-07",16.7678,16.8803,16.599,16.599,234800.0],["1994-03-08",16.6552,16.6552,16.3739,16.6552,229700.0],["1994-03-09",16.7115,16.824,16.6552,16.6552,101200.0],["1994-03-10",16.6552,16.7678,16.5427,16.6552,135500.0],["1994-03-11",16.7115,16.7678,16.5427,16.6552,157100.0],["1994-03-14",16.6553,16.6553,16.3176,16.4302,144800.0],["1994-03-15",16.4302,16.5427,16.2051,16.2051,161800.0],["1994-03-16",16.2142,16.3276,16.1575,16.3276,526400.0],["1994-03-17",16.3276,16.4976,16.2709,16.4409,535400.0],["1994-03-18",16.6677,16.9512,16.5543,16.9512,726500.0],["1994-03-21",16.8945,16.8945,16.7244,16.7811,88300.0],["1994-03-22",16.7811,17.0079,16.6677,16.8945,166300.0],["1994-03-23",16.8378,17.0079,16.8378,16.8945,120200.0],["1994-03-24",16.8945,16.9512,16.7811,16.8945,92900.0],["1994-03-25",16.8378,16.8945,16.6677,16.6677,106800.0],["1994-03-28",16.8378,16.8945,16.7244,16.8378,90900.0],["1994-03-29",16.8378,16.8945,16.6677,16.7811,115400.0],["1994-03-30",16.6677,16.7244,16.2709,16.4409,189500.0],["1994-03-31",16.3843,16.5543,16.2142,16.5543,163800.0],["1994-04-04",16.3276,16.7244,16.1575,16.4409,124300.0],["1994-04-05",16.7244,16.7244,16.3276,16.3842,213500.0],["1994-04-06",16.3843,16.4976,16.1575,16.2709,255100.0],["1994-04-07",16.3276,16.6677,16.3276,16.5543,124100.0],["1994-04-08",16.4409,16.611,16.3276,16.5543,92800.0],["1994-04-11",16.611,16.7811,16.4976,16.6677,270900.0],["1994-04-12",16.7244,16.7244,16.611,16.6677,119300.0],["1994-04-13",16.6677,16.8378,16.4976,16.8378,57900.0],["1994-04-14",16.7811,16.7811,16.5543,16.7811,126200.0],["1994-04-15",16.6677,16.8945,16.611,16.8945,292100.0],["1994-04-18",16.8945,16.8945,16.7244,16.7811,140500.0],["1994-04-19",16.8378,16.9512,16.6677,16.8378,185500.0],["1994-04-20",16.8378,16.8945,16.6677,16.8945,179600.0],["1994-04-21",16.8945,16.8945,16.6677,16.6677,131400.0],["1994-04-22",16.8378,16.9512,16.4976,16.611,127000.0],["1994-04-25",16.611,16.7811,16.4976,16.7244,89900.0],["1994-04-26",16.6677,16.8378,16.4409,16.7244,78200.0],["1994-04-28",16.7244,16.8378,16.4976,16.7244,101900.0],["1994-04-29",16.6677,16.8378,16.4976,16.5543,88400.0],["1994-05-02",16.6677,16.6677,16.441,16.4976,145700.0],["1994-05-03",16.3843,16.7244,16.1575,16.4976,163700.0],["1994-05-04",16.6677,16.6677,16.3276,16.4976,83300.0],["1994-05-05",16.4976,16.5543,16.3843,16.5543,65200.0],["1994-05-06",16.4976,16.4976,16.2709,16.4409,133400.0],["1994-05-09",16.4409,16.4409,16.2709,16.3276,99400.0],["1994-05-10",16.3276,16.4409,16.2142,16.3842,262400.0],["1994-05-11",16.2709,16.3843,16.1575,16.2142,168800.0],["1994-05-12",16.3276,16.3843,16.2142,16.3276,69000.0],["1994-05-13",16.3843,16.3843,16.2142,16.2709,136300.0],["1994-05-16",16.3276,16.3276,16.2142,16.2709,63500.0],["1994-05-17",16.2709,16.3276,16.2142,16.3276,231300.0],["1994-05-18",16.3276,16.5543,16.3276,16.5543,94300.0],["1994-05-19",16.5543,16.611,16.3843,16.4409,87000.0],["1994-05-20",16.4976,16.611,16.4409,16.5543,98900.0],["1994-05-23",16.3843,16.5543,16.3276,16.5543,173900.0],["1994-05-24",16.5543,16.7244,16.441,16.611,85900.0],["1994-05-25",16.4976,17.348,16.4409,17.2913,223300.0],["1994-05-26",17.2346,17.5748,17.178,17.2346,213200.0],["1994-05-27",17.1213,17.2913,16.9512,17.2913,114300.0],["1994-05-31",17.348,17.5748,17.2347,17.4614,178400.0],["1994-06-01",17.4047,17.5181,17.2913,17.4047,207400.0],["1994-06-02",17.4047,17.5748,17.4047,17.5181,158700.0],["1994-06-03",17.5748,17.915,17.5181,17.915,143700.0],["1994-06-06",17.8583,18.3118,17.8016,18.1417,408300.0],["1994-06-07",18.085,18.2551,18.0283,18.2551,120500.0],["1994-06-08",18.1984,18.1984,18.085,18.1984,293700.0],["1994-06-09",18.085,18.1417,17.915,18.085,193900.0],["1994-06-10",18.085,18.1984,18.0283,18.085,96200.0],["1994-06-13",17.9717,18.1417,17.9717,18.085,112400.0],["1994-06-14",18.085,18.1984,18.085,18.1417,80600.0],["1994-06-15",18.1984,18.1984,17.9717,17.9717,161600.0],["1994-06-16",18.095,18.3804,18.095,18.3804,188800.0],["1994-06-17",18.3804,18.4945,18.0379,18.095,334700.0],["1994-06-20",17.9808,18.2091,17.8095,17.8095,200600.0],["1994-06-21",17.8095,18.2662,17.8095,18.2662,186000.0],["1994-06-22",18.2662,18.2662,18.152,18.2091,240000.0],["1994-06-23",18.0949,18.2662,18.0379,18.2662,170900.0],["1994-06-24",18.152,18.152,17.8666,17.8666,140400.0],["1994-06-27",17.6954,17.6954,17.5241,17.5812,115400.0],["1994-06-28",17.6954,17.6954,17.5812,17.6954,107600.0],["1994-06-29",17.6383,17.6954,17.3529,17.4671,153600.0],["1994-06-30",17.5812,17.9237,17.5241,17.8666,199300.0],["1994-07-01",17.9808,17.9808,17.7525,17.9237,83000.0],["1994-07-05",17.9237,18.095,17.8666,18.095,73700.0],["1994-07-06",18.0379,18.095,17.9237,17.9237,64500.0],["1994-07-07",17.9808,18.095,17.9237,18.0379,59700.0],["1994-07-08",18.0379,18.152,17.9237,18.0379,80000.0],["1994-07-11",18.152,18.2091,18.0379,18.2091,184000.0],["1994-07-12",18.152,18.4374,18.0379,18.4374,162300.0],["1994-07-13",18.4374,19.1224,18.4374,18.8941,264700.0],["1994-07-14",19.0653,19.0653,18.6658,18.7228,216000.0],["1994-07-15",18.6087,18.8941,18.4945,18.8941,176500.0],["1994-07-18",19.1224,19.4649,19.0653,19.2937,153100.0],["1994-07-19",19.2937,19.4078,19.0653,19.3508,210900.0],["1994-07-20",19.2937,19.3507,18.9512,19.0653,247100.0],["1994-07-21",19.0653,19.3508,19.0653,19.3508,111300.0],["1994-07-22",19.3508,19.9216,19.3508,19.9216,194000.0],["1994-07-25",19.9216,20.0357,19.8645,19.9787,135000.0],["1994-07-26",19.8645,19.8645,19.1224,19.2366,323400.0],["1994-07-27",19.2366,19.4078,19.1224,19.4078,139800.0],["1994-07-28",19.4078,19.6932,19.2937,19.6362,227100.0],["1994-07-29",19.5791,19.6362,19.1795,19.1795,171000.0],["1994-08-01",19.2937,19.2937,18.837,19.2937,236500.0],["1994-08-02",19.1795,19.4649,19.1224,19.3508,175100.0],["1994-08-03",19.2937,19.6362,19.2366,19.6362,189800.0],["1994-08-04",19.6933,19.6933,19.4078,19.4649,205300.0],["1994-08-05",19.4078,19.4078,19.2366,19.2937,103600.0],["1994-08-08",19.3507,19.3507,19.2366,19.2937,59500.0],["1994-08-09",19.4078,19.522,19.2937,19.522,81500.0],["1994-08-10",19.4078,19.4649,19.2366,19.3508,145400.0],["1994-08-11",19.4078,19.4078,19.2937,19.4078,84400.0],["1994-08-12",19.2937,19.6362,19.2937,19.5791,139000.0],["1994-08-15",19.5791,19.5791,19.3508,19.3508,59700.0],["1994-08-16",19.4649,19.6932,19.2937,19.6362,99100.0],["1994-08-17",19.522,19.6362,19.2366,19.3508,133600.0],["1994-08-18",19.2366,19.3508,19.1224,19.3508,111400.0],["1994-08-19",19.3507,19.3507,19.0653,19.0653,174900.0],["1994-08-22",19.1224,19.3508,19.0083,19.3508,73700.0],["1994-08-23",19.1795,19.522,19.1795,19.522,77000.0],["1994-08-24",19.5791,19.5791,19.3508,19.4649,91100.0],["1994-08-25",19.4649,19.4649,19.0653,19.1224,79500.0],["1994-08-26",19.2366,19.7503,19.2366,19.6932,150400.0],["1994-08-29",19.6932,20.0928,19.5791,19.9787,160600.0],["1994-08-30",19.8645,20.2641,19.8645,20.0928,90800.0],["1994-08-31",20.0928,20.2641,19.9787,20.0357,94000.0],["1994-09-01",19.9216,19.9216,19.5791,19.6362,61900.0],["1994-09-02",19.7503,19.7503,19.2937,19.4078,66100.0],["1994-09-06",19.5791,19.5791,19.3508,19.4649,49500.0],["1994-09-07",19.2366,19.4078,19.1795,19.2366,185800.0],["1994-09-08",19.3508,19.4649,19.2937,19.4078,114700.0],["1994-09-09",19.4078,19.4078,19.0083,19.2366,99900.0],["1994-09-12",19.0653,19.1224,18.8941,19.1224,95000.0],["1994-09-13",19.1224,19.2366,19.0083,19.2366,260400.0],["1994-09-14",19.3508,19.3508,19.1224,19.3508,59800.0],["1994-09-15",19.2366,19.4078,19.1795,19.3508,175200.0],["1994-09-16",19.0653,19.522,19.0653,19.3508,317600.0],["1994-09-19",19.2366,19.2937,19.1224,19.1795,139100.0],["1994-09-20",19.0653,19.1224,18.837,18.8941,100400.0],["1994-09-21",18.9033,19.0182,18.6735,18.9607,89700.0],["1994-09-22",19.0182,19.1331,18.7309,18.7884,98100.0],["1994-09-23",18.7884,18.9607,18.7309,18.8458,117200.0],["1994-09-26",18.9033,19.3055,18.7884,19.248,55000.0],["1994-09-27",19.3055,19.3055,18.6735,18.9607,271600.0],["1994-09-28",18.9033,19.3055,18.9033,19.3055,137800.0],["1994-09-29",19.3629,19.3629,19.1331,19.248,183300.0],["1994-09-30",19.1906,19.248,19.0182,19.1331,174700.0],["1994-10-03",19.1331,19.1331,18.9607,18.9607,77300.0],["1994-10-04",18.9033,19.0757,18.8458,18.9607,96200.0],["1994-10-05",18.7884,18.9608,18.7884,18.9033,81400.0],["1994-10-06",18.7884,18.8458,18.616,18.8458,89900.0],["1994-10-07",18.7884,18.9033,18.6735,18.7884,65200.0],["1994-10-10",18.8458,19.4204,18.8458,19.1906,138300.0],["1994-10-11",19.1906,19.3055,19.0757,19.1331,107000.0],["1994-10-12",19.0757,19.1906,18.7884,18.9607,160800.0],["1994-10-13",19.0182,19.1906,19.0182,19.0757,72100.0],["1994-10-14",19.1906,19.248,18.9607,19.1906,133200.0],["1994-10-17",19.0757,19.248,19.0182,19.0757,90200.0],["1994-10-18",19.1906,19.1906,18.7309,19.1906,146700.0],["1994-10-19",19.1331,19.1906,19.0182,19.0757,94100.0],["1994-10-20",19.0182,19.0757,18.7884,19.0182,75900.0],["1994-10-21",18.9607,19.0182,18.616,19.0182,178800.0],["1994-10-24",18.9607,19.1906,18.7309,18.7309,73200.0],["1994-10-25",18.7309,19.0757,18.5585,18.8458,72700.0],["1994-10-26",18.9607,19.4204,18.9607,19.4204,314100.0],["1994-10-27",19.4779,19.5353,19.248,19.5353,183800.0],["1994-10-28",19.7077,20.3972,19.7077,19.995,257900.0],["1994-10-31",20.2248,20.3397,20.0524,20.1673,334400.0],["1994-11-01",20.2248,20.3397,20.0524,20.2248,189500.0],["1994-11-02",20.1099,20.1099,19.7651,19.9375,197900.0],["1994-11-03",19.9375,20.2248,19.9375,20.1099,64700.0],["1994-11-04",20.1673,20.5121,19.995,20.3397,200000.0],["1994-11-07",20.2248,20.5695,20.1099,20.1673,103000.0],["1994-11-08",20.2823,20.3972,20.2248,20.2823,79400.0],["1994-11-09",20.5121,20.5121,20.2248,20.3397,74900.0],["1994-11-10",20.4546,20.6844,20.2823,20.3397,92300.0],["1994-11-11",20.2823,20.3972,20.2248,20.3397,69300.0],["1994-11-14",20.4546,20.6844,20.4546,20.5695,85900.0],["1994-11-15",20.5695,20.9143,20.4546,20.627,110500.0],["1994-11-16",20.5695,20.7994,20.5695,20.7994,48000.0],["1994-11-17",20.6845,20.8568,20.6845,20.7994,106300.0],["1994-11-18",20.7994,20.7994,20.3972,20.4546,134100.0],["1994-11-21",20.4546,20.4546,20.1673,20.2248,111700.0],["1994-11-22",20.2248,20.3972,20.2248,20.2823,104000.0],["1994-11-23",20.2823,20.2823,19.995,20.2248,226400.0],["1994-11-25",20.2248,20.2248,20.1099,20.1673,79500.0],["1994-11-28",20.1099,20.1673,20.0524,20.1673,95800.0],["1994-11-29",20.1099,20.2248,20.0524,20.2248,176000.0],["1994-11-30",20.2823,20.2823,20.1099,20.2248,118500.0],["1994-12-01",20.2248,20.3397,20.1099,20.1673,116900.0],["1994-12-02",20.2248,20.5121,20.1673,20.5121,125700.0],["1994-12-05",20.627,20.6845,20.3397,20.4546,85600.0],["1994-12-06",20.3972,20.6844,20.1673,20.6844,206000.0],["1994-12-07",20.5695,20.7994,20.5695,20.5695,84100.0],["1994-12-08",20.627,20.7419,20.627,20.7419,136200.0],["1994-12-09",20.627,20.627,20.2823,20.5121,356600.0],["1994-12-12",20.4546,20.6844,20.3972,20.6844,65000.0],["1994-12-13",20.9143,21.6038,20.9143,21.6038,174500.0],["1994-12-14",21.4889,22.006,21.3739,21.4889,284400.0],["1994-12-15",21.6612,21.7187,20.7994,21.1441,175700.0],["1994-12-16",21.4888,21.4888,21.0292,21.259,458500.0],["1994-12-19",21.1441,21.259,21.0866,21.259,165500.0],["1994-12-20",21.2016,21.7187,21.2016,21.4889,163600.0],["1994-12-21",21.5745,21.6323,21.4009,21.5166,160100.0],["1994-12-22",21.6323,21.748,21.5166,21.5744,104200.0],["1994-12-23",21.5745,21.6901,21.3431,21.6323,62300.0],["1994-12-27",21.6323,21.6323,21.3431,21.4009,52000.0],["1994-12-28",21.2852,21.4588,21.2274,21.4009,71900.0],["1994-12-29",21.4588,21.748,21.3431,21.6323,88700.0],["1994-12-30",21.6901,21.6901,21.3431,21.4009,58300.0],["1995-01-03",21.4009,21.4009,20.996,21.3431,110000.0],["1995-01-04",21.1696,21.2853,20.9961,21.1696,100700.0],["1995-01-05",21.2853,21.2853,20.8804,21.0539,100600.0],["1995-01-06",21.0539,21.1696,20.8804,20.9382,117500.0],["1995-01-09",21.0539,21.2274,20.9382,21.0539,123600.0],["1995-01-10",21.1696,21.5166,21.1117,21.5166,195500.0],["1995-01-11",21.8637,21.8637,21.4009,21.6323,109500.0],["1995-01-12",21.6901,21.748,21.5166,21.6323,94800.0],["1995-01-13",21.8058,21.8058,21.5166,21.6323,92000.0],["1995-01-16",21.6323,21.8636,21.6323,21.6901,78400.0],["1995-01-17",21.6901,22.095,21.6901,22.0372,204900.0],["1995-01-18",21.9215,22.095,21.8636,21.9793,125900.0],["1995-01-19",21.8636,21.9215,21.6323,21.6901,113800.0],["1995-01-20",21.6901,21.8637,21.6323,21.6323,242400.0],["1995-01-23",21.4009,21.9793,21.4009,21.9793,93100.0],["1995-01-24",21.9793,22.095,21.748,21.748,91300.0],["1995-01-25",21.9215,22.0372,21.6901,21.8637,118400.0],["1995-01-26",21.8636,22.0372,21.8058,21.9793,64300.0],["1995-01-27",22.1529,22.5577,21.9793,22.4999,106600.0],["1995-01-30",22.5578,22.6734,22.4421,22.4421,105800.0],["1995-01-31",22.3842,23.0783,22.3842,22.7891,192500.0],["1995-02-01",22.6156,22.7891,21.9215,22.2107,182900.0],["1995-02-02",22.2685,22.3264,21.9215,22.3264,210600.0],["1995-02-03",22.4421,22.6156,22.2685,22.5577,140500.0],["1995-02-06",22.6156,22.7313,22.5577,22.6734,129600.0],["1995-02-07",22.3842,22.6156,22.2685,22.6156,110900.0],["1995-02-08",22.4999,22.9626,22.4999,22.6734,217400.0],["1995-02-09",22.5577,22.6156,22.3264,22.4999,64700.0],["1995-02-10",22.5577,22.6734,22.4421,22.5577,51300.0],["1995-02-13",22.6156,22.7313,22.4421,22.4999,90900.0],["1995-02-14",22.5577,22.5577,22.095,22.3264,141700.0],["1995-02-15",22.4421,22.6156,22.3842,22.4421,111700.0],["1995-02-16",22.6156,22.6156,22.3264,22.3842,145200.0],["1995-02-17",22.4421,22.4999,22.2685,22.2685,173700.0],["1995-02-21",22.3842,22.5577,22.3842,22.5577,90700.0],["1995-02-22",22.5577,22.5577,22.3842,22.3842,103400.0],["1995-02-23",22.4999,22.6156,22.4421,22.4421,105600.0],["1995-02-24",22.4999,22.5578,22.3842,22.4421,174100.0],["1995-02-27",22.3264,22.4421,22.2685,22.3842,94700.0],["1995-02-28",22.3264,22.4999,22.2107,22.2685,129000.0],["1995-03-01",22.1528,22.2685,21.9793,22.095,178300.0],["1995-03-02",22.095,22.1528,21.748,22.095,221900.0],["1995-03-03",22.095,22.095,21.8058,22.0372,202500.0],["1995-03-06",22.0372,22.5577,21.9215,22.4999,179000.0],["1995-03-07",22.4999,22.8469,22.3842,22.7312,291000.0],["1995-03-08",22.7891,23.3675,22.7313,23.194,1995600.0],["1995-03-09",23.194,23.194,22.7891,22.9626,304300.0],["1995-03-10",23.1361,23.4832,23.0205,23.3675,286500.0],["1995-03-13",23.3675,23.3675,23.1361,23.194,242900.0],["1995-03-14",23.3675,23.9459,23.3675,23.8881,183700.0],["1995-03-15",23.8881,24.0616,23.7724,24.0037,141000.0],["1995-03-16",23.8881,24.2351,23.8881,24.1194,122300.0],["1995-03-17",24.1194,24.1773,23.8302,24.0616,269500.0],["1995-03-20",24.1194,24.2351,23.9459,24.0616,95700.0],["1995-03-21",24.2641,24.555,23.9731,24.2059,245100.0],["1995-03-22",24.2059,24.2641,23.8568,24.0313,197100.0],["1995-03-23",23.9731,24.3804,23.9731,24.0313,112900.0],["1995-03-24",24.0895,24.555,24.0313,24.3804,138900.0],["1995-03-27",24.6132,24.7296,23.9731,24.4386,123000.0],["1995-03-28",24.6132,24.6714,24.0895,24.1477,115900.0],["1995-03-29",24.0895,24.4968,23.9731,24.1477,184900.0],["1995-03-30",24.3804,24.4386,24.0895,24.1477,142300.0],["1995-03-31",23.9149,24.0313,23.6822,24.0313,233200.0],["1995-04-03",24.0895,24.1477,23.7986,23.8568,99800.0],["1995-04-04",23.9731,24.4386,23.9731,24.4386,134200.0],["1995-04-05",24.3805,24.9623,24.3805,24.6132,231300.0],["1995-04-06",24.6132,24.6714,24.4968,24.6714,83700.0],["1995-04-07",24.6714,24.7296,24.0895,24.0895,249600.0],["1995-04-10",24.1477,24.1477,23.7404,23.915,136700.0],["1995-04-11",23.9731,24.3804,23.6822,23.6822,137000.0],["1995-04-12",23.7404,23.9731,23.5658,23.7986,163200.0],["1995-04-13",23.8568,23.9149,23.5076,23.624,103600.0],["1995-04-17",23.7404,23.7986,23.4495,23.5658,83800.0],["1995-04-18",23.6822,23.6822,23.2749,23.624,159600.0],["1995-04-19",23.624,23.6822,23.4494,23.624,137400.0],["1995-04-20",23.624,23.624,23.3331,23.5658,73500.0],["1995-04-21",23.5077,23.624,23.4495,23.5658,216700.0],["1995-04-24",23.4495,23.915,23.3913,23.8568,161900.0],["1995-04-25",23.7404,23.9731,23.624,23.6822,101500.0],["1995-04-26",23.7986,23.8568,23.4495,23.7986,92700.0],["1995-04-27",23.6822,23.915,23.5076,23.7986,67200.0],["1995-04-28",23.7404,23.9731,23.4495,23.915,79200.0],["1995-05-01",23.8568,23.915,23.3913,23.3913,93000.0],["1995-05-02",23.4494,23.6822,23.2749,23.6822,146300.0],["1995-05-03",23.7404,24.1477,23.6822,23.9731,148900.0],["1995-05-04",24.0895,24.3805,23.9731,24.2059,172600.0],["1995-05-05",24.2059,24.3223,23.7986,23.8568,171400.0],["1995-05-08",23.9732,23.9732,23.3331,23.8568,70100.0],["1995-05-09",23.8568,23.9731,23.5076,23.6822,173200.0],["1995-05-10",23.7404,23.7404,23.5077,23.5658,64400.0],["1995-05-11",23.5658,23.5658,23.1585,23.2167,186200.0],["1995-05-12",23.2167,23.2167,22.5766,22.9258,286400.0],["1995-05-15",22.4603,22.5767,22.1112,22.4603,401000.0],["1995-05-16",22.3439,22.4603,22.053,22.1693,375300.0],["1995-05-17",22.1112,22.4021,21.762,22.2857,354200.0],["1995-05-18",21.9948,22.2857,21.9366,21.9366,222800.0],["1995-05-19",21.8202,22.4603,21.762,22.4603,229000.0],["1995-05-22",22.3439,22.8676,22.3439,22.4603,154700.0],["1995-05-23",22.4603,22.9258,22.3439,22.8676,151800.0],["1995-05-24",22.9258,23.0421,22.1693,22.1693,355400.0],["1995-05-25",21.2965,22.3439,21.2383,22.2275,338000.0],["1995-05-26",22.2275,22.4603,21.9948,22.2275,234100.0],["1995-05-30",22.2275,22.4603,22.1693,22.1693,111500.0],["1995-05-31",22.2275,23.1003,22.1111,22.9258,552800.0],["1995-06-01",22.9258,22.9258,22.2857,22.5185,206400.0],["1995-06-02",22.5185,22.9258,22.4603,22.8094,226400.0],["1995-06-05",23.0421,23.1585,22.693,23.1585,207300.0],["1995-06-06",22.693,23.1585,22.693,23.1003,138400.0],["1995-06-07",22.8094,22.984,22.693,22.9258,152800.0],["1995-06-08",23.1003,23.1585,23.0421,23.1585,216800.0],["1995-06-09",23.1003,23.1585,22.693,22.984,217400.0],["1995-06-12",23.1003,23.2167,22.8676,23.1003,128500.0],["1995-06-13",23.2167,23.2749,22.984,23.2749,140400.0],["1995-06-14",23.2749,23.3331,23.1003,23.2749,271800.0],["1995-06-15",23.2167,23.4495,23.1585,23.2749,220300.0],["1995-06-16",23.4495,23.8568,23.2167,23.7404,348100.0],["1995-06-19",23.624,23.9731,23.624,23.915,87800.0],["1995-06-20",23.7986,23.915,23.7404,23.8568,125800.0],["1995-06-21",23.915,24.0313,23.7986,23.9731,79500.0],["1995-06-22",24.2641,24.2641,24.0895,24.1477,125400.0],["1995-06-23",24.0587,24.1173,23.5904,23.766,85800.0],["1995-06-26",23.649,23.8831,23.5319,23.5319,88000.0],["1995-06-27",23.4148,24.0002,23.4148,23.766,173200.0],["1995-06-28",23.766,24.2343,23.5904,23.7075,109200.0],["1995-06-29",23.5319,23.5904,23.2392,23.4734,86600.0],["1995-06-30",23.4734,23.5904,23.1221,23.2978,97400.0],["1995-07-03",23.4148,23.649,23.4148,23.5319,46400.0],["1995-07-05",23.4734,24.1758,23.4734,23.4734,164400.0],["1995-07-06",23.5904,23.5904,23.3563,23.4148,158000.0],["1995-07-07",23.4148,23.4148,23.1221,23.1807,131900.0],["1995-07-10",23.2977,23.2977,22.888,22.9465,237900.0],["1995-07-11",23.0051,23.0636,22.888,23.0051,155000.0],["1995-07-12",23.1221,23.649,23.0051,23.649,200800.0],["1995-07-13",23.649,23.766,23.4148,23.5904,195100.0],["1995-07-14",23.2977,23.7075,23.0636,23.7075,126100.0],["1995-07-17",23.7075,23.8831,23.7075,23.766,116400.0],["1995-07-18",23.7075,23.766,23.3563,23.5319,80700.0],["1995-07-19",23.5319,23.649,23.2392,23.649,139200.0],["1995-07-20",23.7075,23.7075,23.3563,23.649,144200.0],["1995-07-21",23.766,24.1758,23.5904,24.1758,281200.0],["1995-07-24",24.1758,24.2929,23.8246,23.9417,120600.0],["1995-07-25",24.0002,24.4099,23.8246,24.3514,86400.0],["1995-07-26",24.527,24.9953,24.3514,24.4685,172300.0],["1995-07-27",24.5856,24.9953,24.3514,24.8197,136100.0],["1995-07-28",24.7026,24.9953,24.5856,24.7612,126300.0],["1995-07-31",24.7612,24.7612,24.2343,24.4685,204300.0],["1995-08-01",24.527,24.9368,24.527,24.5856,138200.0],["1995-08-02",24.5856,24.9953,24.4685,24.6441,183900.0],["1995-08-03",24.527,24.7026,24.4099,24.7026,98800.0],["1995-08-04",24.8197,24.9368,24.4685,24.7026,75200.0],["1995-08-07",24.7026,24.7612,24.3514,24.4685,63000.0],["1995-08-08",24.5856,24.5856,24.2343,24.3514,152700.0],["1995-08-09",24.3514,24.3514,24.1173,24.1758,43500.0],["1995-08-10",24.2343,24.3514,23.8831,24.1758,66900.0],["1995-08-11",24.0587,24.1173,23.766,24.0587,95900.0],["1995-08-14",23.8246,24.0587,23.7075,24.0587,135100.0],["1995-08-15",23.9417,23.9417,23.4734,23.766,129000.0],["1995-08-16",23.2977,23.2977,22.7709,22.9465,278500.0],["1995-08-17",22.9465,22.9465,22.3026,22.7709,363700.0],["1995-08-18",23.0051,23.0636,22.7709,22.9465,234000.0],["1995-08-21",22.888,23.1807,22.7709,22.9465,101300.0],["1995-08-22",22.7709,23.1807,22.7709,22.9465,107000.0],["1995-08-23",22.888,22.888,22.6538,22.7124,61700.0],["1995-08-24",22.5953,22.8295,22.4197,22.4782,153800.0],["1995-08-25",22.3612,22.6538,22.3612,22.4782,114200.0],["1995-08-28",22.3612,22.5368,22.127,22.4197,189500.0],["1995-08-29",22.4197,22.5368,22.0685,22.4197,133800.0],["1995-08-30",22.3026,22.5368,22.2441,22.5368,80600.0],["1995-08-31",22.7124,22.7124,22.3026,22.3612,105100.0],["1995-09-01",22.4197,22.5368,22.3612,22.4197,50700.0],["1995-09-05",22.5953,22.7124,22.1855,22.4197,102300.0],["1995-09-06",22.4197,23.0051,22.4197,22.7709,150500.0],["1995-09-07",22.7709,23.0051,22.3026,22.4782,175600.0],["1995-09-08",22.4197,22.4782,22.3612,22.4197,169200.0],["1995-09-11",22.6539,22.8295,22.1856,22.2441,188800.0],["1995-09-12",22.3612,22.4197,22.1855,22.4197,405600.0],["1995-09-13",22.4782,22.888,22.4197,22.7124,278800.0],["1995-09-14",22.7709,23.2977,22.4782,23.2392,342400.0],["1995-09-15",23.3563,23.3563,22.7709,22.8294,277000.0],["1995-09-18",22.8294,22.8294,22.127,22.6538,257100.0],["1995-09-19",22.4782,22.7124,22.4197,22.5368,289700.0],["1995-09-20",22.5368,22.5368,22.3026,22.4197,244400.0],["1995-09-21",22.5368,22.7124,22.0685,22.2441,348900.0],["1995-09-22",22.1855,22.3612,22.0099,22.0099,309500.0],["1995-09-25",22.0971,22.0971,21.9204,21.9793,140300.0],["1995-09-26",21.9793,22.2739,21.8614,21.9793,1675800.0],["1995-09-27",21.9793,22.6275,21.9204,22.3328,265700.0],["1995-09-28",22.2739,22.6864,22.2739,22.6864,167100.0],["1995-09-29",22.6864,23.0989,22.6275,22.7453,209900.0],["1995-10-02",22.6275,22.7453,22.3918,22.5096,141500.0],["1995-10-03",22.5096,22.981,22.5096,22.981,183400.0],["1995-10-04",22.981,23.04,22.7453,22.7453,93500.0],["1995-10-05",22.7453,23.0989,22.6275,22.6864,145200.0],["1995-10-06",22.6864,22.8043,22.5096,22.6275,88200.0],["1995-10-09",22.5096,22.5685,22.1561,22.3918,149600.0],["1995-10-10",21.9793,22.215,21.6257,22.0971,349900.0],["1995-10-11",22.1561,22.3918,21.9793,22.215,287000.0],["1995-10-12",21.9793,22.1561,21.9204,22.1561,279900.0],["1995-10-13",22.3328,22.5686,22.2739,22.3328,116200.0],["1995-10-16",22.4507,22.4507,22.0971,22.215,77200.0],["1995-10-17",22.1561,22.5685,22.1561,22.4507,219000.0],["1995-10-18",22.3918,22.6864,22.215,22.3328,175400.0],["1995-10-19",22.3918,22.8042,22.3328,22.6864,216200.0],["1995-10-20",22.5685,22.8042,22.3918,22.6864,210300.0],["1995-10-23",22.4507,22.8043,22.3918,22.3918,149300.0],["1995-10-24",22.5096,22.9221,22.4507,22.9221,203300.0],["1995-10-25",22.8042,23.04,22.7453,22.981,255900.0],["1995-10-26",22.8632,22.9221,22.4507,22.5685,140600.0],["1995-10-27",22.4507,22.5685,22.1561,22.3918,150300.0],["1995-10-30",22.215,22.5685,22.0382,22.5685,128800.0],["1995-10-31",22.8043,22.8632,22.5096,22.7453,148200.0],["1995-11-01",22.8043,22.8043,22.5096,22.6275,66400.0],["1995-11-02",22.981,23.1578,22.7453,23.1578,189000.0],["1995-11-03",22.981,23.1578,22.8632,23.04,311000.0],["1995-11-06",23.2167,23.2167,22.8632,22.9221,149100.0],["1995-11-07",23.04,23.2757,22.981,23.0989,98300.0],["1995-11-08",23.2167,23.3346,22.981,23.1578,109600.0],["1995-11-09",23.04,23.3346,22.9221,23.0989,198200.0],["1995-11-10",23.0989,23.0989,22.8632,23.04,51200.0],["1995-11-13",23.04,23.0989,22.981,23.0989,56200.0],["1995-11-14",23.0989,23.2757,22.981,23.2757,80100.0],["1995-11-15",23.2167,23.8649,23.0989,23.8649,292800.0],["1995-11-16",23.9828,24.3363,23.5114,24.2185,189900.0],["1995-11-17",24.1595,24.2774,23.8649,24.1006,234600.0],["1995-11-20",24.0417,24.3363,23.9238,24.2185,61100.0],["1995-11-21",24.0417,24.4542,23.9238,24.4542,101200.0],["1995-11-22",24.1006,24.2774,23.6881,23.7471,130300.0],["1995-11-24",23.8649,23.9828,23.806,23.9238,29500.0],["1995-11-27",23.9828,24.3952,23.6881,24.2774,191600.0],["1995-11-28",24.0417,24.3952,23.9238,24.3363,108300.0],["1995-11-29",24.1595,24.572,24.1006,24.572,174100.0],["1995-11-30",24.5131,24.5131,24.0417,24.1006,156300.0],["1995-12-01",24.2185,24.4542,24.1595,24.3952,94100.0],["1995-12-04",24.3952,24.6899,24.2774,24.631,90800.0],["1995-12-05",24.5131,25.2202,24.5131,25.2202,158500.0],["1995-12-06",25.2202,25.397,24.9256,25.2791,133500.0],["1995-12-07",25.2791,26.0452,25.2791,25.8095,186700.0],["1995-12-08",25.7505,25.7505,25.5737,25.7505,73400.0],["1995-12-11",25.8684,26.3398,25.8095,25.8684,112200.0],["1995-12-12",25.8095,25.9862,25.6916,25.6916,116500.0],["1995-12-13",25.5738,25.9273,23.8649,24.2774,448500.0],["1995-12-14",23.806,24.1595,23.6881,23.6881,713400.0],["1995-12-15",23.8649,24.2774,23.8649,24.2774,532400.0],["1995-12-18",24.0417,24.0417,23.5703,23.7471,234100.0],["1995-12-19",23.8649,23.9828,23.3935,23.8649,238800.0],["1995-12-20",23.8649,23.9238,23.2757,23.3346,271700.0],["1995-12-21",23.2167,23.5703,23.2167,23.3935,176200.0],["1995-12-22",23.6142,23.6142,23.2582,23.3769,112000.0],["1995-12-26",23.4956,23.4956,22.8429,23.1396,142000.0],["1995-12-27",23.1396,23.1989,22.9022,23.0802,270900.0],["1995-12-28",22.9616,23.0209,22.7242,22.7836,177200.0],["1995-12-29",22.6649,22.7836,22.6649,22.7836,112300.0],["1996-01-02",22.7242,22.7836,22.5462,22.7242,214800.0],["1996-01-03",22.7836,23.0209,22.7242,22.8429,469700.0],["1996-01-04",22.9616,23.1396,22.8429,22.9616,616100.0],["1996-01-05",22.9022,22.9616,22.6649,22.7836,361900.0],["1996-01-08",22.6649,22.9022,22.6649,22.8429,105900.0],["1996-01-09",22.7242,22.7836,22.6056,22.6056,207400.0],["1996-01-10",22.6056,22.7242,22.3682,22.5462,252400.0],["1996-01-11",22.5462,22.9022,22.5462,22.7242,351200.0],["1996-01-12",22.8429,22.9022,22.6649,22.7242,244200.0],["1996-01-15",22.7242,22.9022,22.6649,22.7836,118600.0],["1996-01-16",22.7242,22.9022,22.6649,22.9022,185400.0],["1996-01-17",22.8429,23.0209,22.7242,22.8429,259600.0],["1996-01-18",22.9616,23.0802,22.7836,22.7836,239400.0],["1996-01-19",22.7836,22.9022,22.7242,22.7836,355000.0],["1996-01-22",22.7836,23.0802,22.7242,23.0802,254600.0],["1996-01-23",23.0209,23.1989,22.9022,23.0802,209000.0],["1996-01-24",23.1989,23.6142,22.8429,23.4362,252000.0],["1996-01-25",23.2582,23.4362,23.1396,23.4362,150700.0],["1996-01-26",23.4362,23.6142,23.2582,23.5549,115700.0],["1996-01-29",23.5549,23.8516,23.5549,23.6736,98500.0],["1996-01-30",23.7922,24.0296,23.6736,23.8516,188400.0],["1996-01-31",23.9109,23.9702,23.6142,23.7922,119200.0],["1996-02-01",23.7922,23.9109,23.3769,23.4362,176100.0],["1996-02-02",23.4956,23.4956,22.8429,22.9616,388100.0],["1996-02-05",23.0209,23.1396,22.7836,22.8429,305000.0],["1996-02-06",22.8429,23.1989,22.7242,23.1396,217600.0],["1996-02-07",23.2582,23.6142,23.1396,23.6142,168600.0],["1996-02-08",23.6142,24.1482,23.6142,24.0295,274600.0],["1996-02-09",24.0889,24.0889,23.7329,23.9702,171800.0],["1996-02-12",24.0295,24.2669,23.8516,24.2075,139000.0],["1996-02-13",24.0295,24.6229,24.0295,24.0295,220300.0],["1996-02-14",24.1482,24.3262,23.6736,23.7922,186400.0],["1996-02-15",23.8516,24.0889,23.5549,23.5549,149000.0],["1996-02-16",23.6142,23.7329,23.4956,23.6142,190100.0],["1996-02-20",23.5549,23.7329,23.3176,23.4956,96200.0],["1996-02-21",23.6736,24.1482,23.6142,24.0295,179000.0],["1996-02-22",24.3262,24.3855,24.0295,24.2075,127700.0],["1996-02-23",24.5042,24.5042,23.7922,24.3855,133000.0],["1996-02-26",24.4449,24.5635,23.9109,24.0295,244900.0],["1996-02-27",23.9702,24.2669,23.9109,24.0889,112300.0],["1996-02-28",24.2669,24.3855,23.7922,23.7922,125700.0],["1996-02-29",23.7922,24.0295,23.6736,23.7922,158300.0],["1996-03-01",23.9109,24.3262,23.6142,24.3262,191600.0],["1996-03-04",24.1482,24.5635,23.9109,24.2075,137900.0],["1996-03-05",24.0296,24.3855,23.9109,24.3855,123500.0],["1996-03-06",24.4449,24.5042,24.1482,24.2075,104300.0],["1996-03-07",24.0889,24.0889,23.6142,23.7922,179600.0],["1996-03-08",23.6736,23.8516,23.4362,23.6142,267900.0],["1996-03-11",23.4362,23.8516,23.3769,23.7922,100500.0],["1996-03-12",23.6142,23.7329,23.3176,23.7329,92700.0],["1996-03-13",23.6736,23.7922,23.3769,23.3769,199000.0],["1996-03-14",23.3769,23.5549,23.3769,23.4956,140300.0],["1996-03-15",23.4956,23.5549,23.0802,23.1989,341700.0],["1996-03-18",23.2582,23.5549,23.0209,23.4362,258000.0],["1996-03-19",23.5549,23.9109,23.4362,23.8516,246600.0],["1996-03-20",23.7922,23.8516,23.3769,23.8516,116000.0],["1996-03-21",23.7154,23.8348,23.5361,23.7154,142500.0],["1996-03-22",23.8946,23.8946,23.5959,23.5959,99900.0],["1996-03-25",23.5959,23.7751,23.5959,23.6556,59100.0],["1996-03-26",23.5361,23.7153,23.0582,23.3569,191400.0],["1996-03-27",23.2375,23.2375,23.0583,23.0583,251900.0],["1996-03-28",22.9388,23.1777,22.879,23.118,121400.0],["1996-03-29",23.2375,23.2375,22.8193,22.879,146300.0],["1996-04-01",22.9388,23.1777,22.879,23.1777,102100.0],["1996-04-02",23.1777,23.3569,22.9985,23.118,122500.0],["1996-04-03",23.0583,23.2972,22.879,23.2972,143700.0],["1996-04-04",23.4167,23.7154,23.3569,23.7154,312500.0],["1996-04-08",23.3569,23.4764,23.0582,23.118,300800.0],["1996-04-09",23.1777,23.1777,22.8193,22.879,236400.0],["1996-04-10",22.879,22.879,22.3414,22.5206,264100.0],["1996-04-11",22.5206,22.6401,21.3259,21.9233,693900.0],["1996-04-12",21.983,22.0427,21.8635,21.983,465100.0],["1996-04-15",21.983,22.2817,21.8038,22.2219,394900.0],["1996-04-16",22.2219,22.2219,21.8635,21.983,335400.0],["1996-04-17",22.0427,22.4609,21.983,22.1025,911500.0],["1996-04-18",22.1622,23.118,22.0427,22.7596,636600.0],["1996-04-19",22.7596,22.879,22.6998,22.8193,236600.0],["1996-04-22",22.9388,23.118,22.6401,22.7596,121700.0],["1996-04-23",22.7596,22.7596,22.5803,22.7596,96200.0],["1996-04-24",22.7596,22.7596,22.4011,22.6401,255300.0],["1996-04-25",22.6998,23.7751,22.5804,23.6556,467400.0],["1996-04-26",23.6556,23.6556,23.1777,23.4764,184500.0],["1996-04-29",23.5361,23.5361,23.0583,23.1777,156800.0],["1996-04-30",23.118,23.5361,23.118,23.4167,128900.0],["1996-05-01",23.4167,23.4764,22.879,22.9985,180400.0],["1996-05-02",22.9388,22.9388,22.4609,22.5804,203000.0],["1996-05-03",22.5804,22.9985,22.5804,22.6998,242400.0],["1996-05-06",22.8193,22.879,22.5206,22.879,202000.0],["1996-05-07",22.879,22.879,22.4609,22.4609,153500.0],["1996-05-08",22.3414,22.8193,22.2817,22.7596,311400.0],["1996-05-09",22.879,23.118,22.7596,22.9985,230400.0],["1996-05-10",23.0583,23.1777,22.9985,23.1777,148200.0],["1996-05-13",22.879,22.9985,22.7596,22.9388,230400.0],["1996-05-14",23.0582,23.0582,22.5804,22.9388,271100.0],["1996-05-15",22.9388,23.4167,22.879,23.1777,184800.0],["1996-05-16",23.118,23.8348,23.0583,23.6556,198900.0],["1996-05-17",23.8348,23.8348,23.5361,23.5959,203000.0],["1996-05-20",23.5959,23.7751,23.4167,23.5361,103900.0],["1996-05-21",23.4167,23.5362,23.0583,23.4764,124300.0],["1996-05-22",23.7154,23.8946,23.4167,23.8946,170800.0],["1996-05-23",23.7751,23.8946,23.118,23.2375,170400.0],["1996-05-24",23.2375,24.0738,23.2375,23.8946,119800.0],["1996-05-28",23.7154,23.7154,23.2375,23.4764,155900.0],["1996-05-29",23.2972,23.5959,22.9985,22.9985,129400.0],["1996-05-30",22.9388,23.6556,22.879,23.6556,164000.0],["1996-05-31",23.4764,23.4764,23.0582,23.2375,105500.0],["1996-06-03",22.9985,22.9985,22.7596,22.9388,155000.0],["1996-06-04",23.0583,23.1777,22.879,23.0583,160400.0],["1996-06-05",23.0583,23.2972,22.879,23.1777,189300.0],["1996-06-06",23.2972,23.2972,22.9985,23.118,136000.0],["1996-06-07",22.879,23.5361,22.5206,23.4167,212700.0],["1996-06-10",23.2972,23.4167,22.9985,23.4167,354000.0],["1996-06-11",24.1335,24.1335,23.3569,23.4764,256800.0],["1996-06-12",23.5361,23.7751,23.4764,23.5959,176600.0],["1996-06-13",23.4764,23.9543,23.4764,23.7751,259500.0],["1996-06-14",23.6556,24.0738,23.5959,23.7751,319300.0],["1996-06-17",23.7153,23.8348,23.6556,23.7751,121000.0],["1996-06-18",23.7751,24.014,23.7751,23.9543,168800.0],["1996-06-19",23.8348,24.0738,23.5959,23.6556,217000.0],["1996-06-20",23.7751,23.8946,23.5959,23.7751,315900.0],["1996-06-21",23.8348,24.253,23.8348,24.253,334100.0],["1996-06-24",23.8946,23.8946,23.2375,23.4167,764300.0],["1996-06-25",23.3397,23.3397,22.5577,22.9787,560100.0],["1996-06-26",23.0389,23.2194,22.7983,23.0991,262000.0],["1996-06-27",22.9186,23.0991,22.678,23.0389,145800.0],["1996-06-28",23.099,23.2194,22.8584,22.9186,187500.0],["1996-07-01",23.0389,23.0389,22.5577,22.7381,155800.0],["1996-07-02",22.7381,22.7381,22.4374,22.6178,150300.0],["1996-07-03",22.4975,22.7983,22.4374,22.6178,179100.0],["1996-07-05",22.3772,22.4975,21.7757,22.0764,190000.0],["1996-07-08",22.0764,22.0764,21.6554,21.7155,405800.0],["1996-07-09",21.7155,21.7757,21.1741,21.7155,520500.0],["1996-07-10",21.7155,21.7155,21.4147,21.5351,346400.0],["1996-07-11",21.4749,22.1968,21.3546,21.4148,757500.0],["1996-07-12",21.5351,21.5952,21.3546,21.5351,274100.0],["1996-07-15",21.6554,21.7155,21.0538,21.2343,286400.0],["1996-07-16",21.114,21.2944,20.1515,21.2343,438400.0],["1996-07-17",21.6554,21.8358,21.0538,21.114,273700.0],["1996-07-18",21.1741,21.3546,21.114,21.3546,261600.0],["1996-07-19",21.2944,21.3546,20.8734,21.0538,377000.0],["1996-07-22",20.8734,20.8734,20.5124,20.6929,129400.0],["1996-07-23",20.6929,20.8132,20.2718,20.3921,459100.0],["1996-07-24",20.0914,20.332,19.9711,20.1515,467100.0],["1996-07-25",20.3921,20.3921,19.7304,20.2117,343500.0],["1996-07-26",20.2117,20.8132,20.2117,20.6929,199100.0],["1996-07-29",20.6929,20.8734,20.3921,20.5124,155000.0],["1996-07-30",20.5124,20.6327,20.332,20.6327,214300.0],["1996-07-31",20.753,20.9335,20.5726,20.5726,183500.0],["1996-08-01",20.4523,21.0538,20.4523,20.9335,200600.0],["1996-08-02",21.2944,21.4147,21.1741,21.3546,216500.0],["1996-08-05",21.2945,21.5952,21.2343,21.2945,241000.0],["1996-08-06",21.2944,21.3546,21.1741,21.1741,183600.0],["1996-08-07",21.2944,21.5952,21.2343,21.4148,195800.0],["1996-08-08",21.4148,21.7155,21.4148,21.4148,178300.0],["1996-08-09",21.535,21.7757,21.4147,21.6554,226600.0],["1996-08-12",21.6554,21.7757,21.3546,21.7155,118900.0],["1996-08-13",21.5952,21.8358,21.2944,21.3546,168600.0],["1996-08-14",21.4749,21.6554,21.3546,21.4148,162900.0],["1996-08-15",21.4749,21.4749,21.2343,21.4148,167200.0],["1996-08-16",21.4147,21.7757,21.4147,21.6554,209100.0],["1996-08-19",21.6554,21.7757,21.6554,21.6554,223300.0],["1996-08-20",21.5952,21.7757,21.5952,21.6554,115000.0],["1996-08-21",21.5952,21.6554,21.4749,21.5351,61000.0],["1996-08-22",21.5351,21.8358,21.4749,21.7757,75000.0],["1996-08-23",21.7155,21.7757,21.2343,21.2945,116400.0],["1996-08-26",21.4148,21.4148,21.1742,21.2945,58000.0],["1996-08-27",21.2343,21.2945,21.114,21.2945,78000.0],["1996-08-28",21.2343,21.4148,21.2343,21.2945,100700.0],["1996-08-29",21.2944,21.3546,20.9335,21.0538,128100.0],["1996-08-30",20.9937,20.9937,20.6929,20.6929,123200.0],["1996-09-03",20.4523,20.9335,20.3921,20.8734,216900.0],["1996-09-04",20.8734,20.9335,20.6929,20.8734,149100.0],["1996-09-05",20.7531,20.8734,20.7531,20.8132,157800.0],["1996-09-06",20.8132,21.4749,20.8132,21.3546,277900.0],["1996-09-09",21.2343,21.5952,21.2343,21.5952,193600.0],["1996-09-10",21.5952,21.5952,19.971,20.8734,1276900.0],["1996-09-11",20.753,20.9335,20.4523,20.5726,354200.0],["1996-09-12",20.5726,21.0538,20.5125,20.9335,318200.0],["1996-09-13",20.9937,21.2944,20.9937,21.1741,425400.0],["1996-09-16",21.2343,21.3546,21.1742,21.2945,200600.0],["1996-09-17",21.2343,21.4749,21.1741,21.4749,789900.0],["1996-09-18",21.4749,21.535,21.3546,21.3546,234900.0],["1996-09-19",21.3546,21.4147,21.1741,21.2343,269900.0],["1996-09-20",21.2945,21.3546,21.114,21.2945,417100.0],["1996-09-23",21.1741,21.4148,21.0538,21.4148,231100.0],["1996-09-24",21.4148,21.4749,21.2945,21.2945,240400.0],["1996-09-25",21.2169,21.3381,21.035,21.0956,270700.0],["1996-09-26",21.035,21.3987,21.035,21.2169,176800.0],["1996-09-27",21.2169,21.3381,20.9744,21.2169,192100.0],["1996-09-30",21.2169,21.3381,21.0956,21.1562,179700.0],["1996-10-01",20.9138,21.035,20.7925,20.9744,276500.0],["1996-10-02",20.7319,20.9744,20.7319,20.9744,285700.0],["1996-10-03",20.8531,20.9138,20.7319,20.8531,213200.0],["1996-10-04",20.7925,21.0956,20.7925,21.035,207900.0],["1996-10-07",20.9744,21.1562,20.9744,21.035,175600.0],["1996-10-08",20.9744,20.9744,20.7925,20.8531,233200.0],["1996-10-09",20.9744,21.035,20.7925,20.9744,164400.0],["1996-10-10",20.8531,20.9137,20.7319,20.7319,145700.0],["1996-10-11",20.7925,21.035,20.7319,21.035,176400.0],["1996-10-14",20.9744,21.0956,20.7319,20.7319,97200.0],["1996-10-15",20.7319,20.7319,20.4288,20.6106,218800.0],["1996-10-16",20.6107,20.6107,20.3682,20.55,239700.0],["1996-10-17",20.55,20.6107,20.4894,20.55,205800.0],["1996-10-18",20.6713,20.9744,20.55,20.8531,172000.0],["1996-10-21",20.8531,20.9138,20.7319,20.7925,179800.0],["1996-10-22",20.6713,20.8531,20.55,20.7319,213100.0],["1996-10-23",20.6107,20.6713,20.3682,20.6713,137800.0],["1996-10-24",20.6107,20.7319,20.4288,20.4894,172000.0],["1996-10-25",20.3682,20.3682,20.1257,20.2469,249600.0],["1996-10-28",20.0045,20.3076,20.0045,20.1257,205400.0],["1996-10-29",20.3076,20.4288,19.9438,20.3076,238400.0],["1996-10-30",20.2469,20.4288,20.2469,20.2469,191000.0],["1996-10-31",20.1863,20.2469,19.762,20.0651,392600.0],["1996-11-01",20.0651,20.4894,20.0045,20.1257,279400.0],["1996-11-04",20.1257,20.3076,20.1257,20.2469,156700.0],["1996-11-05",20.1257,20.4288,20.1257,20.3682,156500.0],["1996-11-06",20.2469,20.3076,20.1257,20.3076,152600.0],["1996-11-07",20.3076,20.3682,20.1257,20.2469,187300.0],["1996-11-08",20.3682,20.9137,20.3075,20.7319,314400.0],["1996-11-11",20.6107,20.9744,20.6107,20.8531,268200.0],["1996-11-12",20.8531,20.9138,20.7925,20.9138,223600.0],["1996-11-13",20.8531,21.2169,20.8531,21.0956,388200.0],["1996-11-14",21.0956,21.2169,20.7925,21.2169,258400.0],["1996-11-15",21.2168,21.3987,21.1562,21.3987,372400.0],["1996-11-18",21.3987,21.52,21.3381,21.4593,218100.0],["1996-11-19",21.3987,21.5806,21.2775,21.3987,157900.0],["1996-11-20",21.4593,21.4593,21.3381,21.3381,142700.0],["1996-11-21",21.2168,21.3987,20.9744,21.3987,253900.0],["1996-11-22",21.3987,21.5199,21.3987,21.3987,123500.0],["1996-11-25",21.3987,21.4593,21.3381,21.4593,141300.0],["1996-11-26",21.3987,22.1868,21.3987,21.7624,439300.0],["1996-11-27",21.823,21.9443,21.7018,21.823,230700.0],["1996-11-29",22.0655,22.1868,22.0655,22.0655,116300.0],["1996-12-02",22.0049,22.0655,21.823,21.9443,426200.0],["1996-12-03",22.0049,22.0655,21.823,21.8837,204200.0],["1996-12-04",21.7624,22.0049,21.7018,21.9443,307000.0],["1996-12-05",21.9443,22.0655,21.823,21.8837,278400.0],["1996-12-06",21.6412,21.8837,21.6412,21.823,274400.0],["1996-12-09",21.7624,22.0049,21.7018,22.0049,141300.0],["1996-12-10",22.0655,22.1261,21.8837,22.1261,172300.0],["1996-12-11",21.9443,22.0049,21.6412,22.0049,202000.0],["1996-12-12",22.0049,22.6717,21.9443,22.6111,459300.0],["1996-12-13",22.4899,22.4899,22.1868,22.308,161300.0],["1996-12-16",22.308,22.3686,22.0049,22.0655,122900.0],["1996-12-17",21.9443,22.3686,21.9443,22.3686,189800.0],["1996-12-18",22.308,22.308,21.9443,22.1261,163300.0],["1996-12-19",22.1262,22.308,21.9443,22.308,120000.0],["1996-12-20",22.6717,22.8536,22.3686,22.793,434600.0],["1996-12-23",22.7323,22.8536,22.3686,22.5505,148500.0],["1996-12-24",22.6042,22.6653,22.4821,22.6653,63200.0],["1996-12-26",22.5432,22.7264,22.4821,22.5432,221400.0],["1996-12-27",22.6042,22.7875,22.6042,22.6653,113700.0],["1996-12-30",22.6653,22.6653,22.2988,22.3599,108100.0],["1996-12-31",22.2988,22.2988,21.9322,21.9933,219800.0],["1997-01-02",21.9933,22.1155,21.81,22.1155,127100.0],["1997-01-03",22.0544,22.2377,21.81,22.1155,160900.0],["1997-01-06",22.2377,22.2988,21.81,21.8711,279400.0],["1997-01-07",21.81,22.0544,21.5046,22.0544,297900.0],["1997-01-08",22.2377,22.2377,21.6268,21.7489,285800.0],["1997-01-09",21.7489,21.81,21.6268,21.7489,297600.0],["1997-01-10",21.5046,21.6879,21.3824,21.6268,439500.0],["1997-01-13",21.749,21.749,21.1991,21.3824,396800.0],["1997-01-14",21.5046,21.5657,21.2602,21.5657,320600.0],["1997-01-15",21.3824,21.6879,21.3824,21.5046,342500.0],["1997-01-16",21.5657,21.9322,21.1991,21.7489,464200.0],["1997-01-17",21.8711,22.2377,21.81,22.1766,365400.0],["1997-01-20",22.0544,22.1155,21.7489,21.7489,172200.0],["1997-01-21",21.6878,22.0544,21.6268,21.8711,265100.0],["1997-01-22",21.9322,22.2377,21.8711,22.2377,334900.0],["1997-01-23",22.1766,22.2377,21.8711,22.0544,303500.0],["1997-01-24",21.9322,22.1766,21.8711,22.1766,293400.0],["1997-01-27",21.9933,22.0544,21.8711,22.0544,157700.0],["1997-01-28",22.0544,22.1155,21.9322,21.9933,347600.0],["1997-01-29",21.9933,21.9933,21.7489,21.9933,378900.0],["1997-01-30",21.9933,21.9933,21.4435,21.5046,350100.0],["1997-01-31",21.5046,21.6878,20.7715,21.6878,629700.0],["1997-02-03",21.4435,21.6268,21.0769,21.6268,273000.0],["1997-02-04",21.5046,21.9933,21.3213,21.9933,315800.0],["1997-02-05",21.9933,22.2988,21.81,22.1155,375100.0],["1997-02-06",22.0544,22.1155,21.8711,22.1155,303000.0],["1997-02-07",21.9933,22.4821,21.9322,22.4821,237400.0],["1997-02-10",22.421,22.6653,22.2377,22.2988,203900.0],["1997-02-11",22.2988,22.421,21.9933,22.2988,341500.0],["1997-02-12",22.2988,22.9097,22.1766,22.9097,243800.0],["1997-02-13",22.9097,22.9097,22.421,22.7264,238600.0],["1997-02-14",22.7875,22.8486,22.4821,22.5432,174500.0],["1997-02-18",22.5431,22.6653,22.2377,22.6653,352500.0],["1997-02-19",22.5432,22.6653,22.2377,22.2988,187300.0],["1997-02-20",22.2988,22.7264,22.2377,22.6042,331600.0],["1997-02-21",22.4821,22.6653,22.421,22.5432,291300.0],["1997-02-24",22.4821,22.7875,22.421,22.7875,192000.0],["1997-02-25",22.6653,22.7264,22.4821,22.6042,277000.0],["1997-02-26",22.6653,22.7264,22.4821,22.6653,309400.0],["1997-02-27",22.6653,22.7264,22.5431,22.6653,397100.0],["1997-02-28",22.6653,22.7264,22.5431,22.6653,158900.0],["1997-03-03",22.5431,22.5431,22.3599,22.421,115800.0],["1997-03-04",22.2988,22.421,22.1155,22.421,208500.0],["1997-03-05",22.421,22.6653,22.421,22.6653,186600.0],["1997-03-06",22.6653,22.6653,22.421,22.6653,203800.0],["1997-03-07",22.7264,22.8486,22.5431,22.8486,138200.0],["1997-03-10",22.8486,22.9708,22.6653,22.9708,143300.0],["1997-03-11",22.6653,23.0319,22.6653,22.9097,223000.0],["1997-03-12",22.8486,22.9097,22.7875,22.8486,148200.0],["1997-03-13",22.6653,22.8486,22.2988,22.6042,186900.0],["1997-03-14",22.4821,22.7875,22.0544,22.7875,377600.0],["1997-03-17",22.7264,22.8486,22.3599,22.7875,157000.0],["1997-03-18",22.7264,22.9097,22.4821,22.7264,134700.0],["1997-03-19",22.3599,22.6653,22.2988,22.6653,192300.0],["1997-03-20",22.6042,22.6653,22.2377,22.4821,158600.0],["1997-03-21",22.6594,22.6594,21.9821,22.0436,298000.0],["1997-03-24",22.1052,22.1668,21.8589,21.9205,356000.0],["1997-03-25",21.7973,22.2284,21.7358,22.1668,357800.0],["1997-03-26",21.9821,22.1052,21.9205,22.0436,143700.0],["1997-03-27",22.0436,22.0436,21.3048,21.4895,184300.0],["1997-03-31",21.3047,21.7973,21.3047,21.551,146000.0],["1997-04-01",21.4279,21.6126,21.1816,21.6126,253300.0],["1997-04-02",21.3663,21.3663,20.7506,20.8122,470400.0],["1997-04-03",20.6274,20.689,20.3811,20.6274,340100.0],["1997-04-04",20.258,20.8737,20.258,20.8122,356600.0],["1997-04-07",20.8122,21.3047,20.8122,21.1816,191500.0],["1997-04-08",21.0585,21.12,20.7506,20.8737,236000.0],["1997-04-09",20.8737,21.1816,20.5659,20.8737,233300.0],["1997-04-10",20.7506,20.8122,20.4427,20.5043,183200.0],["1997-04-11",20.3811,20.4427,19.7654,19.9501,315800.0],["1997-04-14",19.8885,20.1964,19.6422,20.1964,271700.0],["1997-04-15",20.1964,20.5659,20.0117,20.4427,201000.0],["1997-04-16",20.3196,20.9969,20.258,20.9969,209700.0],["1997-04-17",20.8122,20.9969,20.3811,20.5659,185600.0],["1997-04-18",20.5043,20.689,20.0117,20.5659,299200.0],["1997-04-21",20.4427,20.689,20.1348,20.5659,115200.0],["1997-04-22",20.5659,21.1816,20.5043,21.1816,236300.0],["1997-04-23",20.9353,20.9969,20.3196,20.689,162400.0],["1997-04-24",20.8122,20.9969,20.258,20.5659,131000.0],["1997-04-25",20.3812,20.6275,20.0117,20.0733,313600.0],["1997-04-28",20.1964,20.8737,20.0733,20.8737,323500.0],["1997-04-29",20.7506,20.9353,20.3196,20.8737,190600.0],["1997-04-30",20.8122,20.9969,20.5043,20.7506,206300.0],["1997-05-01",20.6274,20.8737,20.5659,20.8737,147900.0],["1997-05-02",20.7506,21.1816,20.689,21.1816,238700.0],["1997-05-05",21.3048,21.8589,21.12,21.8589,207700.0],["1997-05-06",21.9205,22.2284,21.5511,21.6742,307400.0],["1997-05-07",21.6742,21.7358,20.9353,21.12,233800.0],["1997-05-08",20.8122,21.4895,20.8122,21.3048,221600.0],["1997-05-09",21.3663,21.4279,21.0585,21.4279,118100.0],["1997-05-12",21.3663,21.9205,21.3663,21.9205,145500.0],["1997-05-13",21.7358,21.7358,21.1816,21.7358,220700.0],["1997-05-14",21.9205,22.0437,21.5511,21.7358,190600.0],["1997-05-15",21.7358,21.9821,21.6126,21.9205,114600.0],["1997-05-16",21.7973,21.7973,21.3663,21.3663,236400.0],["1997-05-19",21.4279,21.8589,21.3663,21.7973,122500.0],["1997-05-20",21.6742,21.6742,21.2432,21.4895,189300.0],["1997-05-21",21.1816,21.4279,20.9353,21.4279,217500.0],["1997-05-22",21.4895,21.6126,21.3663,21.4895,249000.0],["1997-05-23",21.4279,21.7973,20.9969,21.7973,283000.0],["1997-05-27",21.6742,21.8589,21.4895,21.6742,186200.0],["1997-05-28",21.5511,21.7358,21.4895,21.7358,129900.0],["1997-05-29",21.6126,21.6742,21.4895,21.6742,105100.0],["1997-05-30",21.3663,21.8589,21.3663,21.8589,132600.0],["1997-06-02",21.7973,21.9205,21.6742,21.8589,140500.0],["1997-06-03",21.7973,21.7973,21.3047,21.6126,143600.0],["1997-06-04",21.4895,21.7358,21.274,21.6126,223100.0],["1997-06-05",21.5511,21.8589,21.4895,21.6742,164000.0],["1997-06-06",21.7974,22.1052,21.6742,22.1052,311000.0],["1997-06-09",22.1668,22.4747,21.8589,22.4747,224300.0],["1997-06-10",22.4747,22.7825,22.2284,22.7825,311400.0],["1997-06-11",22.721,23.2751,22.721,23.152,423400.0],["1997-06-12",23.5214,23.8293,23.2751,23.7062,373900.0],["1997-06-13",23.7677,24.014,23.152,23.2136,371300.0],["1997-06-16",23.7677,24.6914,23.6446,24.6298,767400.0],["1997-06-17",24.5066,24.6914,24.2603,24.6298,646200.0],["1997-06-18",24.6298,24.6914,24.4451,24.6298,360700.0],["1997-06-19",24.6298,25.1224,24.6298,24.8761,230100.0],["1997-06-20",24.8761,25.4302,24.7529,24.9992,446500.0],["1997-06-23",24.8761,24.9376,24.3219,24.3835,263500.0],["1997-06-24",24.5066,25.8613,24.4451,25.7997,468700.0],["1997-06-25",25.7922,25.7922,24.9862,25.1722,309400.0],["1997-06-26",25.1722,25.7613,25.0172,25.2652,413000.0],["1997-06-27",25.2962,25.4823,25.0792,25.2652,268900.0],["1997-06-30",25.2962,25.2962,24.7072,25.0482,323600.0],["1997-07-01",25.1722,25.1722,24.5832,25.1722,346900.0],["1997-07-02",25.1722,25.1722,24.7692,25.1412,176300.0],["1997-07-03",25.2962,25.4203,25.1102,25.2652,271600.0],["1997-07-07",25.2652,25.3582,24.9552,25.1102,476600.0],["1997-07-08",25.0482,25.1722,24.8002,25.1722,403000.0],["1997-07-09",25.1722,25.2342,24.4282,24.6452,244500.0],["1997-07-10",24.5522,24.6142,24.0872,24.4902,490200.0],["1997-07-11",24.3662,24.8932,24.2112,24.8002,215800.0],["1997-07-14",24.8002,24.8622,24.3972,24.6142,218100.0],["1997-07-15",24.6142,25.1412,24.6142,24.9242,241000.0],["1997-07-16",24.8622,25.0172,24.6452,24.9552,187600.0],["1997-07-17",24.9242,24.9552,24.3972,24.6142,202100.0],["1997-07-18",24.6142,24.7692,24.0562,24.7692,327800.0],["1997-07-21",24.6452,24.8622,24.5522,24.8622,548000.0],["1997-07-22",24.7382,25.2342,24.6762,25.2342,262200.0],["1997-07-23",25.2653,25.5753,25.1723,25.5443,320600.0],["1997-07-24",25.6683,25.8853,25.2342,25.7613,366900.0],["1997-07-25",25.7612,26.0092,25.5752,25.7922,260600.0],["1997-07-28",25.7923,25.8543,25.6063,25.7613,210900.0],["1997-07-29",25.8853,26.3193,25.7923,25.9783,724300.0],["1997-07-30",25.8543,26.3193,25.7923,26.1023,366800.0],["1997-07-31",26.0402,26.4122,25.9472,26.3192,332100.0],["1997-08-01",26.2882,26.3502,25.9782,26.3502,383000.0],["1997-08-04",26.3502,26.3502,26.1642,26.3192,112900.0],["1997-08-05",26.1022,26.2262,26.0402,26.1952,167000.0],["1997-08-06",26.1022,26.3192,25.9472,26.1952,181000.0],["1997-08-07",26.1332,26.3812,25.9782,26.0712,324700.0],["1997-08-08",25.9472,25.9782,25.5752,25.6682,213300.0],["1997-08-11",25.7923,26.1643,25.6063,26.1023,132200.0],["1997-08-12",25.9782,25.9782,25.6992,25.8232,156800.0],["1997-08-13",26.0403,26.0403,25.3273,25.5443,242600.0],["1997-08-14",25.5443,26.0403,25.4513,26.0403,267000.0],["1997-08-15",26.0402,26.1022,25.4512,25.4822,399700.0],["1997-08-18",25.4203,25.5753,25.1102,25.5443,258500.0],["1997-08-19",25.5442,25.9162,25.2652,25.8852,229600.0],["1997-08-20",25.9163,26.4123,25.7613,26.4123,252100.0],["1997-08-21",26.4122,26.5052,26.0402,26.2262,290600.0],["1997-08-22",25.7923,26.0403,25.4822,25.9473,434400.0],["1997-08-25",26.0093,26.2573,25.9163,26.2573,87900.0],["1997-08-26",26.2573,26.3193,25.8233,26.1023,134800.0],["1997-08-27",25.9782,26.0092,25.4822,25.8852,126600.0],["1997-08-28",25.6682,26.1022,25.3582,25.8232,173300.0],["1997-08-29",25.6992,25.8232,25.3582,25.3582,147500.0],["1997-09-02",25.3892,26.2883,25.3892,26.2883,145200.0],["1997-09-03",26.3503,26.4123,25.8853,25.9163,196300.0],["1997-09-04",25.7923,25.9473,25.5133,25.8543,203800.0],["1997-09-05",25.8233,25.8543,25.4203,25.6063,155700.0],["1997-09-08",25.7302,25.7302,25.3272,25.4512,230600.0],["1997-09-09",25.4513,25.6373,24.9552,25.2963,279800.0],["1997-09-10",25.2962,25.5752,25.0792,25.4822,252900.0],["1997-09-11",25.4203,25.4203,24.4282,25.2652,320400.0],["1997-09-12",25.1412,25.7612,24.9862,25.7302,165700.0],["1997-09-15",25.6372,25.7612,25.6062,25.7302,123000.0],["1997-09-16",25.8543,25.9163,25.6683,25.9163,290800.0],["1997-09-17",26.1022,26.2883,25.6682,25.7922,158500.0],["1997-09-18",25.7922,25.9472,25.6372,25.7922,233700.0],["1997-09-19",25.7923,25.7923,25.6063,25.7613,306300.0],["1997-09-22",25.7612,25.7612,24.6762,24.9552,210200.0],["1997-09-23",24.9552,25.4822,24.8312,25.3892,219600.0],["1997-09-24",25.2881,25.6939,24.9135,25.6939,288700.0],["1997-09-25",25.5378,25.5378,24.7573,25.0071,204600.0],["1997-09-26",25.132,25.2569,24.9135,24.9759,728300.0],["1997-09-29",24.9135,25.1008,24.6637,24.8198,172400.0],["1997-09-30",24.7261,24.7574,24.3515,24.4764,342100.0],["1997-10-01",24.3515,24.3515,23.8208,24.3203,314000.0],["1997-10-02",24.4452,24.6013,24.4139,24.6013,247700.0],["1997-10-03",24.6012,25.1008,24.4451,24.9447,312200.0],["1997-10-06",24.9134,25.3193,24.6949,24.9447,143300.0],["1997-10-07",24.8198,24.9447,24.57,24.7574,132900.0],["1997-10-08",24.7574,24.8198,24.3515,24.6013,143300.0],["1997-10-09",24.2578,24.7886,24.2266,24.6949,140200.0],["1997-10-10",24.57,24.8822,24.2891,24.8822,120900.0],["1997-10-13",24.9759,25.0696,24.8198,25.0696,77700.0],["1997-10-14",25.1944,25.1944,24.6949,24.9759,159100.0],["1997-10-15",24.7886,24.9134,24.1329,24.5076,110800.0],["1997-10-16",24.6325,24.7574,24.1954,24.57,211200.0],["1997-10-17",24.6325,24.7886,23.9769,24.4764,197100.0],["1997-10-20",24.3515,24.8822,24.0081,24.7261,184600.0],["1997-10-21",24.7261,25.1008,24.6949,25.1008,171400.0],["1997-10-22",25.0071,25.0383,24.57,25.0383,128300.0],["1997-10-23",24.9759,25.0071,24.5076,24.6949,143900.0],["1997-10-24",24.6637,24.7886,24.3827,24.5076,182300.0],["1997-10-27",24.3827,24.6949,23.3525,23.3525,170300.0],["1997-10-28",23.4773,23.7895,22.4783,23.4773,343400.0],["1997-10-29",23.2276,23.9144,23.1027,23.852,257400.0],["1997-10-30",23.3524,23.9456,23.29,23.7583,219900.0],["1997-10-31",23.9456,24.1642,23.4773,24.1642,365500.0],["1997-11-03",24.0393,24.4452,23.9144,24.4452,256600.0],["1997-11-04",24.2891,24.4139,23.9144,23.9769,163600.0],["1997-11-05",24.1017,24.3827,23.7895,23.9144,230500.0],["1997-11-06",23.7895,24.0705,23.7895,24.0081,169700.0],["1997-11-07",23.5086,23.8208,23.3525,23.8208,183600.0],["1997-11-10",23.9769,24.0705,23.7271,23.9144,179200.0],["1997-11-11",23.9144,24.2578,23.852,24.133,98300.0],["1997-11-12",24.133,24.8198,23.9144,23.9769,262400.0],["1997-11-13",23.9456,24.1017,23.8208,23.9769,249000.0],["1997-11-14",24.1017,24.3203,23.7895,24.2578,127900.0],["1997-11-17",24.3827,24.6012,24.1642,24.3203,134500.0],["1997-11-18",24.3203,24.3203,23.852,23.9144,176500.0],["1997-11-19",23.8832,24.0081,23.5398,23.7583,190500.0],["1997-11-20",23.7895,24.3827,23.7583,24.133,144800.0],["1997-11-21",24.0393,24.9759,24.0393,24.9759,377800.0],["1997-11-24",24.6012,24.6637,24.2266,24.4452,159200.0],["1997-11-25",24.3515,24.4451,24.0705,24.1954,154400.0],["1997-11-26",24.1954,24.1954,23.8832,24.0393,86400.0],["1997-11-28",24.0705,24.4139,23.9769,24.0705,41200.0],["1997-12-01",24.133,24.7261,23.8208,24.6013,247600.0],["1997-12-02",24.7261,25.0696,24.6637,25.0696,214200.0],["1997-12-03",25.0695,25.6627,24.851,25.4754,224800.0],["1997-12-04",25.3505,25.4442,25.1632,25.3505,166400.0],["1997-12-05",25.3505,25.6627,25.3193,25.3505,165200.0],["1997-12-08",25.3505,25.4442,25.2569,25.3818,145900.0],["1997-12-09",25.413,25.413,25.1944,25.2569,669300.0],["1997-12-10",24.9759,25.1944,24.851,25.1008,106100.0],["1997-12-11",24.9135,25.1008,24.7886,25.0696,97800.0],["1997-12-12",25.1008,25.1944,24.57,24.851,135500.0],["1997-12-15",24.9134,25.1008,24.6325,25.0071,120400.0],["1997-12-16",24.8822,25.1632,24.6949,25.1008,140500.0],["1997-12-17",25.2881,25.2881,24.5388,24.7574,152200.0],["1997-12-18",24.7574,24.8198,24.4452,24.8198,183800.0],["1997-12-19",24.6915,24.6915,24.1882,24.5656,265800.0],["1997-12-22",24.5027,24.7229,24.1567,24.6915,177800.0],["1997-12-23",24.6915,24.8645,24.5971,24.6285,139900.0],["1997-12-24",24.6915,24.8173,24.5971,24.6915,46200.0],["1997-12-26",24.7229,24.9431,24.7229,24.8173,23800.0],["1997-12-29",24.9431,25.0689,24.66,24.9431,87000.0],["1997-12-30",25.1318,25.7609,25.0375,25.6665,121900.0],["1997-12-31",25.7609,26.1069,25.698,25.9182,401500.0],["1998-01-02",25.8553,26.1069,25.5407,25.8238,99300.0],["1998-01-05",25.8238,26.044,25.4149,25.6036,125000.0],["1998-01-06",25.6036,25.7924,23.4333,23.6535,540000.0],["1998-01-07",23.1502,23.3389,22.4897,23.276,1158100.0],["1998-01-08",23.276,23.276,22.4582,22.8986,365800.0],["1998-01-09",22.8671,23.0873,22.0179,22.2695,425500.0],["1998-01-12",21.892,22.584,21.8606,22.3953,202500.0],["1998-01-13",22.3639,22.5211,22.0493,22.1437,232300.0],["1998-01-14",22.1437,22.2695,22.0179,22.2695,226100.0],["1998-01-15",22.1751,22.6784,22.1122,22.6784,241900.0],["1998-01-16",22.8042,23.0873,22.7099,22.8986,292300.0],["1998-01-20",22.8986,22.8986,22.4897,22.6469,422400.0],["1998-01-21",22.6469,23.1817,22.6469,22.8671,407200.0],["1998-01-22",22.7728,22.7728,22.4268,22.584,212900.0],["1998-01-23",22.584,22.7413,21.8291,21.955,367100.0],["1998-01-26",21.955,22.1122,21.5146,22.0179,315200.0],["1998-01-27",22.0179,22.2695,21.6719,21.892,421700.0],["1998-01-28",21.892,22.1122,21.7033,22.1122,240800.0],["1998-01-29",21.9864,22.3324,21.7033,21.7662,750800.0],["1998-01-30",21.7662,21.7662,21.1686,21.263,448900.0],["1998-02-02",21.4517,22.2066,21.2944,22.0179,435300.0],["1998-02-03",21.9235,22.1437,21.7033,22.1437,263100.0],["1998-02-04",22.0179,22.1122,21.7662,21.892,227900.0],["1998-02-05",22.0808,22.1437,21.6404,22.0493,378800.0],["1998-02-06",21.7033,22.2066,21.6404,21.7977,358500.0],["1998-02-09",21.7977,22.1122,21.6404,21.6719,384900.0],["1998-02-10",21.7033,22.7728,21.6719,22.238,468000.0],["1998-02-11",22.238,22.238,21.8606,22.2066,178500.0],["1998-02-12",22.2066,22.4268,21.7977,22.2695,235100.0],["1998-02-13",22.0179,22.2695,21.955,22.1437,193600.0],["1998-02-17",22.238,22.3324,22.0493,22.1751,135400.0],["1998-02-18",21.9235,22.4897,21.9235,22.4582,175700.0],["1998-02-19",22.3324,22.647,22.0493,22.584,366800.0],["1998-02-20",22.647,23.2446,22.4897,23.0873,586200.0],["1998-02-23",23.0873,23.276,22.8357,23.0244,193500.0],["1998-02-24",23.0244,23.276,22.7413,22.8986,243000.0],["1998-02-25",22.8986,23.276,22.8986,23.0559,196800.0],["1998-02-26",23.0244,23.3704,23.0244,23.2131,429900.0],["1998-02-27",23.1187,23.2446,22.8671,23.1502,343700.0],["1998-03-02",22.9615,23.276,22.7728,23.276,159300.0],["1998-03-03",23.1502,23.1502,22.93,23.0244,136100.0],["1998-03-04",22.8042,23.1817,22.7099,23.1817,213700.0],["1998-03-05",23.0559,23.4648,22.8042,23.3389,362300.0],["1998-03-06",23.276,24.0309,23.276,23.968,447100.0],["1998-03-09",23.8422,24.5342,23.8107,24.1882,365300.0],["1998-03-10",24.1882,24.2826,23.8737,24.1882,417100.0],["1998-03-11",24.1253,24.1567,23.7793,24.0309,499100.0],["1998-03-12",24.0309,24.0309,23.5591,23.6535,380500.0],["1998-03-13",23.6535,23.8422,22.9615,23.7164,368100.0],["1998-03-16",23.8422,23.8737,23.4962,23.5906,147900.0],["1998-03-17",23.6849,24.0467,23.622,23.8737,167900.0],["1998-03-18",23.8108,24.1567,23.6849,24.0624,463700.0],["1998-03-19",23.9366,23.9995,23.3704,23.5591,348100.0],["1998-03-20",23.3389,24.0309,23.3389,23.7164,588400.0],["1998-03-23",23.5906,23.622,23.0559,23.0873,326300.0],["1998-03-24",23.0848,23.275,22.8311,23.1482,283000.0],["1998-03-25",23.4019,23.6555,23.275,23.5604,405100.0],["1998-03-26",23.6555,23.8141,23.3384,23.6555,271000.0],["1998-03-27",23.6555,23.9409,23.6555,23.8458,421800.0],["1998-03-30",23.8458,24.2263,23.7507,23.8458,326000.0],["1998-03-31",23.8458,24.2263,23.8458,23.9092,298200.0],["1998-04-01",23.9409,24.0361,23.2433,24.0361,284700.0],["1998-04-02",24.0361,24.2897,23.8458,24.0678,219300.0],["1998-04-03",24.0043,24.2263,23.6872,23.9092,202200.0],["1998-04-06",23.9092,24.1629,23.7507,23.8458,103300.0],["1998-04-07",23.8458,23.9409,23.0848,23.497,148600.0],["1998-04-08",23.4336,23.6238,23.2116,23.3384,138400.0],["1998-04-09",23.3701,23.4019,23.0848,23.1482,164700.0],["1998-04-13",23.0531,23.2433,22.6091,23.1799,213300.0],["1998-04-14",23.0531,23.4336,23.0213,23.3067,175800.0],["1998-04-15",23.2116,23.5287,23.0531,23.275,493400.0],["1998-04-16",23.2433,23.2433,22.7043,23.0848,360000.0],["1998-04-17",23.2116,23.8458,23.2116,23.7507,299700.0],["1998-04-20",23.9092,24.0044,23.5921,23.9726,150700.0],["1998-04-21",23.8458,24.2263,23.7507,24.1946,345900.0],["1998-04-22",24.0678,24.7971,23.9092,24.6068,720700.0],["1998-04-23",24.6703,24.7971,24.5434,24.702,489100.0],["1998-04-24",24.6386,25.1459,24.5751,24.7971,779200.0],["1998-04-27",24.5434,24.7337,24.2263,24.3532,419200.0],["1998-04-28",24.48,24.5434,24.1312,24.3532,403200.0],["1998-04-29",24.3532,24.7654,24.3532,24.702,240900.0],["1998-04-30",24.702,24.8605,24.6385,24.8288,231400.0],["1998-05-01",24.8605,25.3362,24.8605,25.3362,259900.0],["1998-05-04",25.3679,25.3679,25.1459,25.3362,145500.0],["1998-05-05",25.3045,25.3679,24.8922,25.3045,100000.0],["1998-05-06",25.241,25.241,24.6385,25.0508,191300.0],["1998-05-07",25.0508,25.0825,24.7337,25.0508,223800.0],["1998-05-08",24.9557,25.5264,24.8922,24.9557,226900.0],["1998-05-11",24.9556,25.241,24.8922,25.0508,184700.0],["1998-05-12",24.9874,25.3679,24.5434,25.2727,181200.0],["1998-05-13",25.2093,25.3679,24.9874,25.2727,167200.0],["1998-05-14",25.1776,25.3362,25.0825,25.2093,95700.0],["1998-05-15",25.1776,25.241,24.9556,24.9874,142700.0],["1998-05-18",24.9873,25.0191,24.7971,24.8922,295300.0],["1998-05-19",24.8922,24.8922,24.3532,24.8605,737900.0],["1998-05-20",24.8922,25.0191,24.3532,24.9874,213900.0],["1998-05-21",25.0508,25.0825,24.5117,24.7337,252000.0],["1998-05-22",24.6703,24.6703,24.48,24.5751,134500.0],["1998-05-26",24.702,24.8605,24.4483,24.5117,200800.0],["1998-05-27",24.5117,24.5434,24.1629,24.258,248000.0],["1998-05-28",24.258,24.6386,24.1312,24.4166,194500.0],["1998-05-29",24.3849,24.6703,24.1629,24.3532,182700.0],["1998-06-01",24.2263,24.7337,24.2263,24.48,187200.0],["1998-06-02",24.48,24.6068,23.7507,23.9726,252100.0],["1998-06-03",23.8458,24.0361,23.6238,23.6238,368500.0],["1998-06-04",23.6238,24.0995,23.6238,23.8775,829200.0],["1998-06-05",23.9092,24.0678,23.5921,23.8458,604300.0],["1998-06-08",23.719,24.2263,23.6872,24.1629,160900.0],["1998-06-09",24.1629,24.1629,23.8141,24.0361,156000.0],["1998-06-10",23.9092,24.3214,23.9092,24.0043,312200.0],["1998-06-11",23.9409,23.9409,22.6091,22.9262,601400.0],["1998-06-12",23.0531,23.0848,22.514,22.8311,460700.0],["1998-06-15",22.7043,22.9262,22.514,22.6725,528800.0],["1998-06-16",22.6091,22.9579,22.514,22.7677,461900.0],["1998-06-17",22.8311,23.2116,22.7994,22.9262,640000.0],["1998-06-18",23.053,23.2116,22.8945,22.9896,202200.0],["1998-06-19",22.8311,23.0531,22.4506,22.6725,385900.0],["1998-06-22",22.6091,22.6725,22.2603,22.2603,251500.0],["1998-06-23",22.292,22.5457,22.07,22.1969,401300.0],["1998-06-24",22.1943,22.4502,21.9065,22.1623,271900.0],["1998-06-25",22.2263,22.5461,21.6187,22.0984,472200.0],["1998-06-26",21.9705,22.674,21.9705,22.3223,421000.0],["1998-06-29",22.4502,22.9938,22.3862,22.4182,458900.0],["1998-06-30",22.5141,22.5141,22.1943,22.2263,297800.0],["1998-07-01",22.2583,22.706,22.0984,22.4821,223800.0],["1998-07-02",22.3542,22.5141,22.0025,22.2583,274600.0],["1998-07-06",22.2583,22.2903,21.9385,22.0664,1394200.0],["1998-07-07",21.9385,22.0024,21.6826,21.9705,547600.0],["1998-07-08",21.9705,22.0024,21.3628,21.4908,881100.0],["1998-07-09",21.2349,21.3948,21.043,21.2029,641200.0],["1998-07-10",21.075,21.6507,21.043,21.6507,269100.0],["1998-07-13",21.5867,21.6187,20.9791,21.2989,161400.0],["1998-07-14",21.2669,21.3628,21.043,21.107,194300.0],["1998-07-15",21.107,21.5547,21.107,21.3628,219300.0],["1998-07-16",21.2669,21.4588,21.2669,21.3948,269600.0],["1998-07-17",21.4588,21.4588,21.2349,21.2669,186700.0],["1998-07-20",22.2583,22.5781,21.8106,21.8106,1395600.0],["1998-07-21",21.8425,22.2583,21.6826,22.0984,1074600.0],["1998-07-22",22.0984,22.77,22.0344,22.4182,459400.0],["1998-07-23",22.4182,22.4822,21.9065,22.2903,378900.0],["1998-07-24",22.1623,22.2263,21.8106,21.8106,361400.0],["1998-07-27",21.6187,21.6187,21.2989,21.3628,494000.0],["1998-07-28",21.3309,21.4588,21.043,21.2349,589500.0],["1998-07-29",21.3628,21.6187,21.171,21.5227,139000.0],["1998-07-30",21.5227,21.8745,21.4908,21.7786,207400.0],["1998-07-31",21.6187,21.7466,21.2989,21.4908,231900.0],["1998-08-03",21.3628,21.6507,21.3628,21.4588,428300.0],["1998-08-04",21.4268,21.8106,21.2989,21.3628,267600.0],["1998-08-05",21.5547,22.2263,21.5227,21.8106,302000.0],["1998-08-06",21.8425,21.8425,21.3628,21.4588,343500.0],["1998-08-07",21.4268,21.7466,21.171,21.171,289700.0],["1998-08-10",21.107,21.3309,20.9471,21.139,247700.0],["1998-08-11",21.2989,21.4588,20.8831,21.3948,284200.0],["1998-08-12",21.3948,21.9705,21.3628,21.7146,204000.0],["1998-08-13",21.7466,21.9065,21.4268,21.4588,204400.0],["1998-08-14",21.4588,21.7466,21.3309,21.4268,149500.0],["1998-08-17",21.3628,21.8425,21.2029,21.6507,247400.0],["1998-08-18",21.5547,22.1623,21.4268,22.0984,211900.0],["1998-08-19",22.0024,22.0024,21.5227,21.6507,154000.0],["1998-08-20",21.7466,22.0024,21.5547,21.9705,115700.0],["1998-08-21",21.7146,21.7146,21.0431,21.3948,249800.0],["1998-08-24",21.4588,21.5547,21.0111,21.2349,194500.0],["1998-08-25",21.3628,21.9385,21.2669,21.6187,219300.0],["1998-08-26",21.2989,21.5547,21.139,21.3628,123500.0],["1998-08-27",20.9791,21.0111,20.5633,20.5953,263700.0],["1998-08-28",20.5953,20.5953,19.9237,20.4354,501900.0],["1998-08-31",20.4354,20.7872,19.8278,19.8278,210300.0],["1998-09-01",19.7319,19.9557,18.7724,19.6039,526500.0],["1998-09-02",19.508,20.1156,19.3801,19.476,415800.0],["1998-09-03",19.3801,19.508,18.7085,19.2521,316400.0],["1998-09-04",19.2521,19.9557,19.2202,19.5719,256300.0],["1998-09-08",19.8918,20.7552,19.6999,20.7232,216100.0],["1998-09-09",20.7552,20.7552,20.0517,20.1476,212800.0],["1998-09-10",19.572,19.6679,18.9643,18.9643,362700.0],["1998-09-11",18.7085,19.2521,18.1009,19.1242,469800.0],["1998-09-14",19.0603,19.3801,18.2288,18.3887,750200.0],["1998-09-15",18.1968,18.4846,18.1328,18.2927,480800.0],["1998-09-16",18.1648,18.2607,17.6531,17.845,584100.0],["1998-09-17",17.1414,17.5572,17.1414,17.4612,361100.0],["1998-09-18",17.4932,17.781,17.3973,17.5252,492100.0],["1998-09-21",17.5252,17.5252,16.9815,17.1414,341200.0],["1998-09-22",17.1734,17.3653,16.8536,17.3333,349000.0],["1998-09-23",17.8481,18.1391,17.6217,17.9774,593300.0],["1998-09-24",18.0421,18.0421,17.4601,17.5571,350400.0],["1998-09-25",17.6217,17.6864,17.1367,17.2661,325100.0],["1998-09-28",17.3954,17.3954,17.0397,17.2014,294900.0],["1998-09-29",16.6841,16.9751,16.5871,16.9751,814200.0],["1998-09-30",16.7811,17.5571,16.7811,17.0721,575500.0],["1998-10-01",16.9751,17.5894,16.9751,17.3307,479600.0],["1998-10-02",17.4277,17.7187,17.1691,17.2337,436000.0],["1998-10-05",17.2014,17.3631,16.8457,17.2014,222900.0],["1998-10-06",17.4601,17.9127,17.0721,17.1691,281900.0],["1998-10-07",17.2337,17.8804,16.9751,17.6217,345700.0],["1998-10-08",17.3954,18.1067,17.3307,17.7511,352900.0],["1998-10-09",17.9127,17.9774,17.5894,17.8157,155300.0],["1998-10-12",18.0744,18.5917,17.8804,18.0421,448400.0],["1998-10-13",18.0421,18.6564,17.9774,18.5917,227800.0],["1998-10-14",18.4624,19.1414,18.3654,19.1414,248700.0],["1998-10-15",18.9151,20.1437,18.6887,20.0144,434000.0],["1998-10-16",20.1761,20.8228,20.0468,20.8228,662800.0],["1998-10-19",20.8228,21.3078,20.4994,21.0491,400500.0],["1998-10-20",21.2754,21.2754,20.1438,20.4994,391400.0],["1998-10-21",20.4994,20.4994,19.7881,20.1761,258900.0],["1998-10-22",20.0468,20.3378,19.8851,20.2084,191800.0],["1998-10-23",20.2084,20.2731,19.4324,19.6264,371000.0],["1998-10-26",19.6587,19.6587,18.3654,18.3654,641400.0],["1998-10-27",18.8181,19.3677,18.7857,19.3354,378700.0],["1998-10-28",19.3354,19.3354,18.7211,18.9474,277800.0],["1998-10-29",19.1414,19.3031,18.6564,19.2061,211900.0],["1998-10-30",19.2061,19.4971,19.1091,19.3677,333800.0],["1998-11-02",19.4648,20.2084,19.4324,19.8204,302100.0],["1998-11-03",20.1761,20.6287,20.1114,20.6287,460700.0],["1998-11-04",20.7581,20.9521,20.3054,20.6611,357500.0],["1998-11-05",20.5318,20.7581,20.3701,20.6611,243000.0],["1998-11-06",20.4347,20.8551,20.3054,20.8551,284200.0],["1998-11-09",20.9197,20.9197,20.5317,20.8551,331400.0],["1998-11-10",20.7258,21.3078,20.7258,21.0814,215400.0],["1998-11-11",21.0814,21.1138,20.1761,20.2084,420800.0],["1998-11-12",20.2407,20.4024,20.1437,20.2407,192400.0],["1998-11-13",20.3701,20.6288,20.2084,20.4671,125900.0],["1998-11-16",20.6934,20.9521,20.4348,20.8228,167400.0],["1998-11-17",20.8228,20.8874,20.0468,20.4994,245100.0],["1998-11-18",20.4994,20.5964,19.9497,20.5641,178200.0],["1998-11-19",20.6287,21.3078,20.6287,21.3078,223300.0],["1998-11-20",21.5341,21.8898,21.4048,21.8898,351300.0],["1998-11-23",22.1161,22.2454,21.7281,22.2454,341400.0],["1998-11-24",22.2454,22.4394,21.7927,21.9867,264300.0],["1998-11-25",21.9221,22.0514,21.7604,21.9544,151300.0],["1998-11-27",21.8251,22.1808,21.6634,21.7281,68100.0],["1998-11-30",21.7281,22.0838,21.5988,21.6634,291000.0],["1998-12-01",21.4694,21.9544,21.4694,21.9544,178900.0],["1998-12-02",21.7604,21.8251,21.5988,21.7604,162300.0],["1998-12-03",21.7281,21.9868,21.6634,21.7281,144500.0],["1998-12-04",21.8574,22.2131,21.7281,22.2131,187700.0],["1998-12-07",22.1161,22.1484,21.8251,22.0838,148200.0],["1998-12-08",22.1808,22.2454,21.8574,22.2454,210100.0],["1998-12-09",22.1161,22.5041,21.7928,22.3424,192600.0],["1998-12-10",22.3748,22.4071,21.9221,22.0514,323800.0],["1998-12-11",21.7928,21.7928,21.3078,21.5341,430000.0],["1998-12-14",21.5664,21.5664,21.3077,21.4371,480400.0],["1998-12-15",21.4371,21.8574,21.4047,21.8574,311300.0],["1998-12-16",21.8574,21.8574,21.3724,21.7604,243300.0],["1998-12-17",21.7281,22.0837,21.5017,22.0514,224200.0],["1998-12-18",22.0191,22.1807,21.7927,22.1807,221300.0],["1998-12-21",21.9876,22.1508,21.8571,22.0203,256300.0],["1998-12-22",22.0855,22.4117,21.955,22.2812,224300.0],["1998-12-23",22.3465,23.423,22.3139,23.2925,245000.0],["1998-12-24",23.3252,23.4883,23.1947,23.423,81900.0],["1998-12-28",23.423,23.423,23.0316,23.1294,118000.0],["1998-12-29",22.9989,23.7166,22.9989,23.6188,145000.0],["1998-12-30",23.4883,23.6188,22.9337,22.9337,207300.0],["1998-12-31",23.0316,23.6188,22.8358,23.0642,252200.0],["1999-01-04",23.1947,23.7492,23.1947,23.5209,212200.0],["1999-01-05",23.3904,23.7166,22.8358,22.8684,204800.0],["1999-01-06",22.9337,22.9337,22.216,22.738,309100.0],["1999-01-07",22.4444,22.8358,22.3791,22.5748,165000.0],["1999-01-08",22.5748,23.162,22.3791,23.1294,148000.0],["1999-01-11",23.0642,23.1947,22.477,22.9337,205000.0],["1999-01-12",22.8032,23.5535,22.7053,23.5535,299400.0],["1999-01-13",23.2273,23.3252,22.9011,23.1294,341300.0],["1999-01-14",22.9989,23.1294,22.3791,22.4443,250100.0],["1999-01-15",22.5748,22.8032,22.4444,22.6727,127500.0],["1999-01-19",22.4444,23.0642,22.3465,22.9989,150800.0],["1999-01-20",22.7706,23.0968,22.738,22.9663,153300.0],["1999-01-21",22.9663,23.0316,22.6401,22.8032,115000.0],["1999-01-22",22.6401,22.6727,22.2486,22.477,216800.0],["1999-01-25",22.3465,22.4444,21.9224,22.1508,180300.0],["1999-01-26",22.7053,23.0968,22.6727,22.7706,265500.0],["1999-01-27",22.8032,22.8358,22.477,22.5096,169400.0],["1999-01-28",22.5096,22.9663,22.5096,22.8684,188000.0],["1999-01-29",22.9337,23.0642,22.7053,22.7706,337700.0],["1999-02-01",22.5422,22.6401,22.1181,22.5422,187100.0],["1999-02-02",22.4117,22.4117,21.955,22.1181,165300.0],["1999-02-03",22.1508,22.1834,21.8898,22.1834,169500.0],["1999-02-04",22.0529,22.1507,21.4657,21.7593,206300.0],["1999-02-05",22.0203,22.1834,21.5635,21.694,178100.0],["1999-02-08",21.694,21.694,21.2047,21.4657,193500.0],["1999-02-09",21.3678,21.7593,21.2047,21.4983,242700.0],["1999-02-10",21.5635,22.1181,21.5309,21.8898,149600.0],["1999-02-11",21.7593,22.4117,21.7267,22.0529,101000.0],["1999-02-12",21.9224,22.0529,20.8458,21.4004,180900.0],["1999-02-16",21.2699,21.6614,21.0416,21.3678,266300.0],["1999-02-17",21.2699,21.5962,21.1721,21.4004,139700.0],["1999-02-18",21.3352,21.4657,21.2699,21.4657,180900.0],["1999-02-19",21.2047,21.4657,21.2047,21.3026,137000.0],["1999-02-22",21.2047,22.0529,21.009,22.0203,212100.0],["1999-02-23",21.9224,21.9876,21.4983,21.5309,244800.0],["1999-02-24",21.4331,21.5309,20.9111,21.3352,171300.0],["1999-02-25",21.1394,21.3026,20.5522,21.3026,310800.0],["1999-02-26",21.3678,21.5635,21.0416,21.4983,175900.0],["1999-03-01",21.4004,21.5309,20.6501,21.4657,213700.0],["1999-03-02",21.4983,21.6614,20.9763,21.0089,226500.0],["1999-03-03",21.009,21.2373,20.8132,20.9437,129900.0],["1999-03-04",20.9763,21.4004,20.8785,21.4004,176400.0],["1999-03-05",21.433,21.8571,21.433,21.8245,166300.0],["1999-03-08",21.7266,21.8898,21.1394,21.3678,181700.0],["1999-03-09",21.2373,21.3025,21.0416,21.1068,160300.0],["1999-03-10",21.0416,21.1394,20.8785,20.9437,216300.0],["1999-03-11",20.8785,21.1068,20.8458,20.9437,436100.0],["1999-03-12",20.9437,21.0742,20.5849,20.8785,367100.0],["1999-03-15",20.8785,21.1068,20.7806,20.8785,271900.0],["1999-03-16",20.7153,20.7806,20.4217,20.5196,187100.0],["1999-03-17",20.5196,20.5196,20.1608,20.2586,173800.0],["1999-03-18",20.1281,20.3565,20.0303,20.2912,125000.0],["1999-03-19",20.4218,20.5522,19.6388,19.7367,382100.0],["1999-03-22",19.3126,19.6714,18.9211,19.5736,503900.0],["1999-03-23",19.5762,19.6751,18.7852,18.9171,563200.0],["1999-03-24",18.0602,19.8399,18.0602,19.7739,771400.0],["1999-03-25",19.708,19.9058,19.5103,19.6421,245900.0],["1999-03-26",19.5762,19.6091,19.2796,19.5432,325200.0],["1999-03-29",19.5762,20.3012,19.5762,20.2024,372700.0],["1999-03-30",20.1694,20.7297,20.0376,20.4331,644200.0],["1999-03-31",20.3672,20.5649,19.741,19.8069,327600.0],["1999-04-01",19.6751,19.7739,19.4114,19.741,384900.0],["1999-04-05",19.6751,19.708,19.1807,19.3455,164400.0],["1999-04-06",19.1807,19.3455,18.6534,19.1478,252500.0],["1999-04-07",19.0489,19.4773,18.8511,18.9171,163800.0],["1999-04-08",19.0159,19.1148,18.6205,18.7193,187600.0],["1999-04-09",18.7193,18.983,18.3568,18.4557,249100.0],["1999-04-12",18.4557,18.7852,18.3568,18.5545,328700.0],["1999-04-13",18.2579,18.7852,18.192,18.7193,264500.0],["1999-04-14",18.6534,19.1478,18.5216,19.0159,288600.0],["1999-04-15",18.983,19.6751,18.983,19.3785,295600.0],["1999-04-16",19.3785,19.5432,19.1148,19.3785,185500.0],["1999-04-19",19.3785,20.1694,19.1807,20.1035,600400.0],["1999-04-20",20.1035,20.2683,19.5103,19.6751,276200.0],["1999-04-21",19.5762,19.741,19.1807,19.3455,283400.0],["1999-04-22",19.4114,19.5103,19.1807,19.5103,166600.0],["1999-04-23",19.5103,19.9058,19.4773,19.7739,323000.0],["1999-04-26",19.6421,20.1365,19.5762,19.9717,120700.0],["1999-04-27",20.1035,20.1694,19.9058,20.1035,274700.0],["1999-04-28",20.1035,20.9933,20.1035,20.8615,368600.0],["1999-04-29",20.8945,21.3229,20.5649,21.3229,438400.0],["1999-04-30",21.257,22.2786,20.8285,20.8285,437000.0],["1999-05-03",20.8286,21.5866,20.8286,21.4877,160100.0],["1999-05-04",21.6195,21.6195,21.0922,21.257,234400.0],["1999-05-05",21.257,21.5536,21.224,21.4218,161100.0],["1999-05-06",21.0922,21.6525,20.5649,21.6525,222200.0],["1999-05-07",21.5536,21.6854,21.0263,21.1252,125200.0],["1999-05-10",20.9933,20.9933,20.3012,20.3012,148100.0],["1999-05-11",20.4001,21.257,20.3672,20.7956,164500.0],["1999-05-12",20.7297,20.7956,20.499,20.7626,196400.0],["1999-05-13",20.6638,20.7956,20.5319,20.7297,124400.0],["1999-05-14",20.4331,20.8615,20.3012,20.7297,212200.0],["1999-05-17",20.6638,21.1911,20.6308,21.0922,222000.0],["1999-05-18",20.8285,20.8285,20.1035,20.3342,154100.0],["1999-05-19",20.3012,20.6967,20.2353,20.499,127000.0],["1999-05-20",20.4001,21.0592,20.4001,20.6638,144300.0],["1999-05-21",20.6638,20.9604,20.5979,20.7297,237400.0],["1999-05-24",20.6967,21.1252,20.6967,20.9604,210100.0],["1999-05-25",20.8615,21.4218,20.7626,21.0922,369600.0],["1999-05-26",20.8285,21.4547,20.7956,21.1911,372300.0],["1999-05-27",21.224,21.3888,20.8945,21.3558,419400.0],["1999-05-28",21.3558,21.8831,21.2899,21.6854,296700.0],["1999-06-01",21.7513,21.7843,21.4218,21.7843,205700.0],["1999-06-02",21.6854,22.1138,21.6854,21.982,162300.0],["1999-06-03",21.9491,22.1138,21.6195,22.0809,152700.0],["1999-06-04",22.0479,22.5423,22.0479,22.5423,190500.0],["1999-06-07",22.6741,22.6741,22.1468,22.1798,260200.0],["1999-06-08",22.1798,22.4764,22.0809,22.0809,149300.0],["1999-06-09",22.0809,23.7287,22.0809,23.4321,442700.0],["1999-06-10",23.1025,23.1685,22.74,23.0037,223400.0],["1999-06-11",22.8719,23.3332,22.8719,23.0037,145100.0],["1999-06-14",23.1355,23.498,22.9707,23.4651,233600.0],["1999-06-15",23.4651,23.6628,22.8718,23.2014,187800.0],["1999-06-16",23.1355,23.3992,23.1025,23.2014,221600.0],["1999-06-17",23.0696,23.2344,22.74,23.0037,154800.0],["1999-06-18",22.6082,22.8059,22.6082,22.7071,284100.0],["1999-06-21",22.6412,22.7071,22.5093,22.6741,200300.0],["1999-06-22",22.5423,22.5752,22.3445,22.3775,238600.0],["1999-06-23",22.3802,22.3802,21.9146,22.2804,287900.0],["1999-06-24",22.2804,22.4134,22.0476,22.1474,296100.0],["1999-06-25",22.1806,22.3137,22.1141,22.1141,275000.0],["1999-06-28",22.2472,23.0453,22.2472,22.7792,654000.0],["1999-06-29",23.4775,23.6438,23.2448,23.4443,340900.0],["1999-06-30",23.3113,23.8766,23.2115,23.411,261500.0],["1999-07-01",23.5441,23.5773,22.9787,23.0785,231500.0],["1999-07-02",22.9788,23.3778,22.9122,23.278,288900.0],["1999-07-06",23.278,23.5441,23.012,23.4443,246500.0],["1999-07-07",23.3113,23.8766,23.0452,23.7103,261200.0],["1999-07-08",23.3778,23.5108,23.2115,23.3113,274700.0],["1999-07-09",23.411,23.9099,23.3113,23.8101,203100.0],["1999-07-12",23.7768,23.8766,23.5441,23.8434,146700.0],["1999-07-13",23.7436,24.0761,23.7103,23.9431,194700.0],["1999-07-14",23.9431,24.0429,23.4775,23.5441,178100.0],["1999-07-15",23.6106,23.6438,23.3445,23.3778,137700.0],["1999-07-16",23.411,23.6106,23.278,23.6106,231300.0],["1999-07-19",23.6438,23.9099,23.5108,23.9099,359700.0],["1999-07-20",23.8434,24.7412,23.7769,24.7412,312600.0],["1999-07-21",24.7412,25.8054,24.708,25.0738,520900.0],["1999-07-22",25.0738,25.373,24.6414,24.841,293300.0],["1999-07-23",24.6747,24.974,24.6082,24.841,165800.0],["1999-07-26",24.708,24.9407,24.5749,24.841,156000.0],["1999-07-27",24.708,24.9408,24.3754,24.575,216200.0],["1999-07-28",24.1427,24.4419,24.0761,24.2092,142400.0],["1999-07-29",23.9431,24.4419,23.7436,24.1426,144500.0],["1999-07-30",24.1426,24.3089,23.9431,24.1094,158400.0],["1999-08-02",24.1094,24.1094,23.7103,23.9431,187300.0],["1999-08-03",23.9431,24.2091,23.7436,24.0429,152600.0],["1999-08-04",24.0429,24.2757,23.6438,23.7103,142300.0],["1999-08-05",23.6771,23.9099,23.5108,23.7769,205300.0],["1999-08-06",23.7769,23.7769,22.6795,23.145,367500.0],["1999-08-09",23.145,23.6771,23.145,23.6438,184200.0],["1999-08-10",23.6771,23.7768,22.9122,22.9455,168900.0],["1999-08-11",22.9787,22.9787,22.6129,22.8457,326400.0],["1999-08-12",22.8457,22.9455,22.6462,22.6462,96700.0],["1999-08-13",23.012,23.012,22.5464,22.613,101000.0],["1999-08-16",22.6795,22.6795,22.3802,22.4467,92600.0],["1999-08-17",22.4467,22.6462,22.4134,22.613,94300.0],["1999-08-18",22.6129,22.6795,22.3469,22.3802,145400.0],["1999-08-19",22.3469,22.5464,22.2471,22.3137,127800.0],["1999-08-20",22.4134,22.4467,22.2139,22.4134,82800.0],["1999-08-23",22.5464,22.879,22.4799,22.5797,176700.0],["1999-08-24",22.4467,22.746,22.3469,22.4799,162700.0],["1999-08-25",22.4799,22.8125,22.3469,22.746,150300.0],["1999-08-26",22.746,23.012,22.6795,22.7792,281400.0],["1999-08-27",22.7127,22.9787,21.9811,22.0809,214800.0],["1999-08-30",22.2139,22.6129,21.8813,21.9146,164400.0],["1999-08-31",22.0144,22.2804,21.6818,21.6818,189300.0],["1999-09-01",21.6818,21.9146,21.5488,21.8813,105000.0],["1999-09-02",21.7816,22.0144,21.3493,22.0144,163500.0],["1999-09-03",21.9479,22.6462,21.9479,22.613,167100.0],["1999-09-07",22.3469,22.3802,22.1474,22.3469,137200.0],["1999-09-08",22.2139,22.4134,22.1474,22.3469,109600.0],["1999-09-09",22.4799,22.5797,22.3137,22.4134,248100.0],["1999-09-10",22.4134,22.4799,21.6818,21.9146,244800.0],["1999-09-13",21.8148,22.2139,21.8148,22.0144,72900.0],["1999-09-14",21.8481,21.8481,21.316,21.5155,116600.0],["1999-09-15",21.6153,21.7816,21.2163,21.2163,152300.0],["1999-09-16",21.1165,21.1497,20.2186,20.8172,268900.0],["1999-09-17",20.8837,21.183,20.784,20.8505,189500.0],["1999-09-20",20.8172,20.8505,20.5844,20.6177,112400.0],["1999-09-21",20.4847,20.4847,19.9526,20.1521,174300.0],["1999-09-22",20.2556,20.2556,19.4494,19.6173,344100.0],["1999-09-23",19.6845,19.6845,19.1471,19.2478,206800.0],["1999-09-24",19.1807,19.5166,19.1807,19.3822,251300.0],["1999-09-27",19.483,19.5502,19.2142,19.3486,258100.0],["1999-09-28",19.4158,19.4158,18.5088,18.576,369000.0],["1999-09-29",18.576,18.8112,18.3409,18.4081,367900.0],["1999-09-30",18.6096,18.8112,18.0721,18.5424,451600.0],["1999-10-01",18.3409,18.8112,18.1729,18.744,306300.0],["1999-10-04",18.9455,19.5166,18.9455,19.3822,319100.0],["1999-10-05",19.3486,19.4158,19.0799,19.2478,208600.0],["1999-10-06",19.4158,20.0204,19.4158,19.8189,359100.0],["1999-10-07",19.8189,19.8525,19.5838,19.6509,246100.0],["1999-10-08",19.7517,20.4235,19.7517,20.3564,331600.0],["1999-10-11",20.222,20.222,19.7853,19.8189,161200.0],["1999-10-12",19.8525,19.8861,19.2814,19.3822,274800.0],["1999-10-13",19.3486,19.6845,19.2814,19.3486,193700.0],["1999-10-14",19.2814,19.5166,19.0799,19.315,199300.0],["1999-10-15",19.4494,19.4494,18.7104,18.8447,176700.0],["1999-10-18",18.7776,19.1135,18.6768,18.9455,239700.0],["1999-10-19",19.1471,19.5502,18.9455,19.3822,350900.0],["1999-10-20",19.3486,19.483,18.9455,19.0799,550600.0],["1999-10-21",18.8112,19.0463,18.744,18.8783,334000.0],["1999-10-22",18.744,18.8112,18.3073,18.4752,567200.0],["1999-10-25",18.4752,19.7853,18.3409,19.6173,684700.0],["1999-10-26",19.6173,19.9533,19.5838,19.5838,495900.0],["1999-10-27",19.5502,19.5502,19.2478,19.4158,497100.0],["1999-10-28",19.4158,19.8189,19.2814,19.8189,580900.0],["1999-10-29",19.7853,20.7595,19.5502,20.5579,684600.0],["1999-11-01",20.4235,20.6251,20.054,20.5579,201300.0],["1999-11-02",20.6923,20.6923,20.054,20.0876,253000.0],["1999-11-03",20.054,20.054,19.7853,19.8861,246500.0],["1999-11-04",19.8861,20.1212,19.7517,19.9869,226900.0],["1999-11-05",19.9868,20.3564,19.9868,20.1548,196100.0],["1999-11-08",20.1884,20.222,19.6845,20.1212,222900.0],["1999-11-09",20.0204,20.0876,19.483,19.6845,168500.0],["1999-11-10",19.4158,20.3564,19.4158,20.222,185900.0],["1999-11-11",20.222,21.0954,20.222,20.4907,374700.0],["1999-11-12",20.4907,20.7259,20.1548,20.222,157400.0],["1999-11-15",19.9533,20.4235,19.6174,20.39,249200.0],["1999-11-16",20.39,20.5915,20.222,20.5579,226200.0],["1999-11-17",20.4907,20.7259,20.3228,20.5915,261800.0],["1999-11-18",20.5915,21.0282,20.4907,20.7259,245400.0],["1999-11-19",20.6251,20.961,20.5915,20.9274,274500.0],["1999-11-22",20.7595,20.7595,20.222,20.5915,220200.0],["1999-11-23",20.4571,20.5243,20.1212,20.3564,246800.0],["1999-11-24",20.1884,20.4235,20.1884,20.39,194100.0],["1999-11-26",20.3899,20.3899,20.1548,20.2892,78800.0],["1999-11-29",20.2892,20.2892,19.5838,19.9197,209600.0],["1999-11-30",19.7853,20.1548,19.7517,19.7853,178600.0],["1999-12-01",19.6845,20.2556,19.6173,19.7853,210700.0],["1999-12-02",19.6845,20.0204,19.6509,19.9197,122800.0],["1999-12-03",19.9197,20.6251,19.9197,20.6251,134500.0],["1999-12-06",20.4235,20.5243,20.054,20.1884,148400.0],["1999-12-07",19.8861,20.3564,19.5838,20.222,229100.0],["1999-12-08",20.0876,20.1212,19.2478,19.2478,145300.0],["1999-12-09",19.3822,19.3822,18.8783,19.1471,194200.0],["1999-12-10",19.1471,19.7517,18.8112,18.9791,273700.0],["1999-12-13",19.0127,19.1807,18.7776,18.8783,245000.0],["1999-12-14",18.744,19.0463,18.576,18.7776,274400.0],["1999-12-15",18.6432,20.054,18.576,19.483,360400.0],["1999-12-16",19.1471,19.4158,18.9791,19.1135,254000.0],["1999-12-17",19.0799,19.7853,18.9455,19.7853,491000.0],["1999-12-20",19.6183,19.822,19.211,19.6862,289100.0],["1999-12-21",19.5504,19.7541,18.9734,19.6183,631800.0],["1999-12-22",19.6862,19.822,19.2789,19.6523,278900.0],["1999-12-23",19.6522,19.7541,19.4147,19.5504,288300.0],["1999-12-27",18.6001,19.9577,18.6001,19.6862,279600.0],["1999-12-28",19.822,20.0256,19.3468,19.8898,263300.0],["1999-12-29",20.3311,20.3311,19.5504,19.9577,186300.0],["1999-12-30",19.9577,20.5687,19.822,20.365,192800.0],["1999-12-31",20.5008,20.6366,19.9238,20.4329,116600.0],["2000-01-03",20.4329,20.6026,19.0074,19.3128,312300.0],["2000-01-04",19.0074,19.2789,18.7698,19.0752,318300.0],["2000-01-05",18.9395,19.4147,18.7698,19.245,255400.0],["2000-01-06",19.0752,20.1614,19.0074,19.6862,212700.0],["2000-01-07",19.822,20.4329,19.7541,20.2632,153000.0],["2000-01-10",19.9577,20.0256,19.4147,19.7541,185400.0],["2000-01-11",19.6862,19.9917,19.4486,19.788,140500.0],["2000-01-12",19.9238,20.2293,19.5504,19.7201,183400.0],["2000-01-13",19.6862,20.399,19.6862,20.0596,209400.0],["2000-01-14",19.7541,20.2293,19.5844,20.0596,406000.0],["2000-01-18",19.5504,19.9577,19.4147,19.788,185100.0],["2000-01-19",19.7201,20.1274,19.6692,19.9238,248300.0],["2000-01-20",19.9238,20.1274,19.8559,19.9917,236200.0],["2000-01-21",20.365,20.365,19.8559,19.8898,246300.0],["2000-01-24",19.7541,19.8559,19.4486,19.4486,283600.0],["2000-01-25",19.3128,19.6523,18.9395,19.3468,404600.0],["2000-01-26",19.3468,19.6862,18.8716,19.6523,245600.0],["2000-01-27",19.4147,19.7541,19.211,19.5844,154900.0],["2000-01-28",19.5844,19.6523,18.8377,19.4825,425100.0],["2000-01-31",19.4825,19.6183,19.2789,19.3807,206000.0],["2000-02-01",19.245,19.3468,19.0074,19.245,169500.0],["2000-02-02",19.211,19.3468,19.0074,19.1771,269300.0],["2000-02-03",19.0074,19.7201,19.0074,19.6523,320200.0],["2000-02-04",19.6523,19.6523,19.245,19.2789,224700.0],["2000-02-07",19.1431,19.2789,18.9395,19.0074,317700.0],["2000-02-08",18.4643,18.7698,18.1928,18.7698,326900.0],["2000-02-09",18.3964,18.3964,17.5139,18.0909,510600.0],["2000-02-10",18.0909,18.3285,17.7855,18.1928,274700.0],["2000-02-11",17.9212,18.3285,17.1406,17.6836,374900.0],["2000-02-14",17.3782,17.6157,17.0048,17.6157,274300.0],["2000-02-15",17.5139,18.3964,17.4461,18.1928,276800.0],["2000-02-16",18.1928,18.1928,17.48,17.9891,204100.0],["2000-02-17",18.1249,18.1928,17.2424,17.5818,257600.0],["2000-02-18",17.3782,17.3782,17.1066,17.2424,196700.0],["2000-02-22",17.0048,17.6158,16.903,17.2085,375700.0],["2000-02-23",17.2424,17.2424,16.4278,16.4617,381100.0],["2000-02-24",16.4957,16.4957,15.9187,16.4278,780100.0],["2000-02-25",16.2581,16.4278,15.8847,16.1563,224200.0],["2000-02-28",16.1563,16.3939,16.1223,16.1902,476900.0],["2000-02-29",16.0544,16.6314,15.8508,16.292,471200.0],["2000-03-01",16.4278,16.4278,16.0544,16.2581,296700.0],["2000-03-02",16.3938,16.3938,15.749,15.9187,5187800.0],["2000-03-03",15.8847,17.3782,15.6471,16.292,1271000.0],["2000-03-06",16.4957,16.4957,15.6132,16.2241,469300.0],["2000-03-07",16.2241,16.5296,15.6471,15.8168,646000.0],["2000-03-08",15.8168,16.6654,15.8168,16.2241,438400.0],["2000-03-09",16.326,17.1745,16.326,16.6993,502100.0],["2000-03-10",16.4957,17.1745,15.9526,16.9709,473100.0],["2000-03-13",16.8351,17.0387,16.5636,16.8351,396700.0],["2000-03-14",16.8351,16.9709,16.5975,16.903,223400.0],["2000-03-15",17.3442,18.5661,16.8351,18.3625,426500.0],["2000-03-16",18.1928,19.2789,17.8533,19.211,517700.0],["2000-03-17",19.245,19.245,18.7358,19.0074,368500.0],["2000-03-20",19.0074,19.0074,18.5661,18.7019,395800.0],["2000-03-21",18.8376,19.0752,18.4643,18.9055,256800.0],["2000-03-22",18.7367,18.8053,18.222,18.3592,283400.0],["2000-03-23",18.2563,19.0799,18.222,18.8053,158200.0],["2000-03-24",18.6681,18.9426,18.5651,18.771,219100.0],["2000-03-27",18.6338,18.6681,18.0847,18.0847,202500.0],["2000-03-28",18.1533,18.5994,17.9474,17.9474,185800.0],["2000-03-29",18.0847,18.6338,18.0847,18.4965,202400.0],["2000-03-30",18.4965,19.2514,18.3249,18.5651,366100.0],["2000-03-31",18.6681,19.4917,18.4622,19.2514,176900.0],["2000-04-03",19.2171,19.9721,19.0799,19.6632,260900.0],["2000-04-04",19.526,20.2466,19.0455,19.5946,304100.0],["2000-04-05",19.6289,20.0064,19.1485,19.3201,181400.0],["2000-04-06",18.9426,19.3201,18.874,19.1142,215900.0],["2000-04-07",19.0799,19.3887,18.9426,19.1142,199100.0],["2000-04-10",19.0112,19.5946,19.0112,19.423,129900.0],["2000-04-11",19.7662,20.178,19.7662,20.1437,212000.0],["2000-04-12",20.0064,20.7614,19.9035,19.9378,267200.0],["2000-04-13",20.0064,20.5212,20.0064,20.2809,167300.0],["2000-04-14",19.9035,20.1437,19.0112,19.1828,272700.0],["2000-04-17",19.2514,20.1094,18.8053,20.0064,300000.0],["2000-04-18",19.9035,19.9035,18.7367,19.3544,217700.0],["2000-04-19",19.2171,19.2171,18.771,18.874,183500.0],["2000-04-20",19.2171,19.423,18.6681,19.0799,230700.0],["2000-04-24",19.2171,19.423,19.1142,19.3544,154600.0],["2000-04-25",19.2514,19.8348,18.9769,19.7662,123300.0],["2000-04-26",19.9035,20.0407,19.1485,19.3201,181500.0],["2000-04-27",20.3153,20.3153,18.9083,19.0799,202500.0],["2000-04-28",18.8053,19.0456,18.4279,18.9083,253300.0],["2000-05-01",18.5994,19.0799,18.3935,18.9769,181200.0],["2000-05-02",18.8397,18.9426,18.4622,18.8397,203200.0],["2000-05-03",18.7024,18.7367,18.3935,18.6338,431100.0],["2000-05-04",18.6337,18.8396,18.5651,18.5651,124900.0],["2000-05-05",18.5651,18.7367,18.3592,18.4622,258800.0],["2000-05-08",18.5308,18.6681,18.2906,18.5994,158300.0],["2000-05-09",18.6681,18.8053,18.4622,18.6681,372900.0],["2000-05-10",18.6338,18.8397,18.4622,18.5994,259600.0],["2000-05-11",18.6338,18.6681,18.3935,18.4965,213500.0],["2000-05-12",18.4965,18.5651,18.119,18.4622,155700.0],["2000-05-15",18.3249,18.5651,17.7072,17.8445,431900.0],["2000-05-16",17.9817,18.3592,17.6729,18.1533,307400.0],["2000-05-17",18.0161,18.1533,17.8102,18.0161,160100.0],["2000-05-18",17.7415,18.0847,17.57,17.6729,236600.0],["2000-05-19",17.6729,18.2906,17.4327,18.0847,218300.0],["2000-05-22",18.5308,18.771,18.2563,18.4107,351500.0],["2000-05-23",18.119,18.5308,17.7072,17.9818,315300.0],["2000-05-24",18.0504,18.8053,17.6729,18.4793,341700.0],["2000-05-25",18.5651,18.5651,17.896,18.2048,323900.0],["2000-05-26",18.2563,18.8053,18.0161,18.4107,258500.0],["2000-05-30",18.3592,19.0112,18.0504,18.7367,466400.0],["2000-05-31",18.5994,18.771,18.3592,18.6681,282000.0],["2000-06-01",18.5308,18.9083,18.4965,18.8397,386900.0],["2000-06-02",18.7024,18.9426,18.5651,18.771,335100.0],["2000-06-05",18.7367,18.771,18.1533,18.4622,249700.0],["2000-06-06",18.4279,18.771,18.1533,18.6681,291900.0],["2000-06-07",18.5994,18.771,18.4965,18.5994,200500.0],["2000-06-08",18.4622,18.771,18.0847,18.5994,257600.0],["2000-06-09",18.4622,18.6681,18.3249,18.5994,198300.0],["2000-06-12",18.5308,18.771,18.4965,18.4965,235900.0],["2000-06-13",18.5651,18.7367,18.4622,18.5308,321600.0],["2000-06-14",18.4279,18.8397,18.4279,18.8053,258700.0],["2000-06-15",18.9426,18.9426,17.0552,17.5699,1150800.0],["2000-06-16",17.5699,17.7758,17.4327,17.5699,671700.0],["2000-06-19",17.5013,17.6043,17.2268,17.3984,340300.0],["2000-06-20",17.2268,17.2268,16.9179,16.9523,368300.0],["2000-06-21",17.2954,17.2954,16.712,16.7464,320900.0],["2000-06-22",16.7144,16.9924,16.4711,16.8881,366600.0],["2000-06-23",16.6101,16.6796,16.0541,16.2279,599100.0],["2000-06-26",16.2279,16.2974,16.0194,16.1237,463900.0],["2000-06-27",16.4016,16.8534,16.2627,16.5754,399000.0],["2000-06-28",16.5406,16.9924,16.0889,16.6275,421200.0],["2000-06-29",16.1931,17.0619,16.1931,16.9924,313100.0],["2000-06-30",16.7839,17.3051,16.6796,16.7839,419300.0],["2000-07-03",16.6796,17.2009,16.4711,17.0966,121000.0],["2000-07-05",16.2626,16.6101,16.2626,16.5059,237800.0],["2000-07-06",16.5754,16.5754,16.0889,16.1237,218200.0],["2000-07-07",16.3669,16.4016,15.9847,16.1932,146800.0],["2000-07-10",16.2279,16.5406,16.1584,16.3669,151600.0],["2000-07-11",16.1584,16.4016,15.9847,16.3669,227700.0],["2000-07-12",16.2626,16.3669,15.7762,16.0194,304800.0],["2000-07-13",16.0194,16.4364,15.8457,16.1932,236700.0],["2000-07-14",16.3321,16.5059,16.0542,16.2974,190700.0],["2000-07-17",15.9847,15.9847,15.6372,15.6545,278300.0],["2000-07-18",15.9152,16.0889,15.7414,15.8804,427700.0],["2000-07-19",15.8457,15.8457,15.4287,15.6719,1146200.0],["2000-07-20",15.8457,15.9847,15.2202,15.3592,250200.0],["2000-07-21",15.2202,15.3939,15.1159,15.1854,223300.0],["2000-07-24",15.0464,15.2549,14.9074,15.1507,195100.0],["2000-07-25",15.1507,15.6719,15.0812,15.3592,225800.0],["2000-07-26",15.3244,15.3939,15.0117,15.0117,331400.0],["2000-07-27",15.2202,15.3939,14.6642,14.8727,323600.0],["2000-07-28",14.6294,15.0117,14.6294,15.0117,422000.0],["2000-07-31",15.0117,15.1159,14.7684,14.8727,188900.0],["2000-08-01",14.8727,15.1159,14.5947,15.0464,172600.0],["2000-08-02",14.8032,14.8727,14.5947,14.7684,399100.0],["2000-08-03",14.9074,14.9422,14.5947,14.6294,260800.0],["2000-08-04",14.8032,14.8032,14.5252,14.6989,168900.0],["2000-08-07",14.5947,14.6989,14.4557,14.5252,196300.0],["2000-08-08",14.3167,14.8032,14.2819,14.5947,758500.0],["2000-08-09",14.5947,14.7684,14.4557,14.4557,245700.0],["2000-08-10",14.4904,14.6294,14.3514,14.4209,192600.0],["2000-08-11",14.4557,14.6294,14.3514,14.5599,712900.0],["2000-08-14",14.6294,14.6294,14.2819,14.3862,152900.0],["2000-08-15",14.4209,14.4557,14.2124,14.2472,186300.0],["2000-08-16",14.3862,14.3862,14.1082,14.1777,363200.0],["2000-08-17",14.4557,14.4557,14.2819,14.3167,350800.0],["2000-08-18",14.1777,14.4904,14.1777,14.4209,216800.0],["2000-08-21",14.4557,14.4557,14.2124,14.4209,267600.0],["2000-08-22",14.4557,14.5252,14.2819,14.4557,328500.0],["2000-08-23",14.4904,14.6989,14.3514,14.5947,408200.0],["2000-08-24",14.5947,14.6294,14.3167,14.3862,317300.0],["2000-08-25",14.5252,14.5947,14.3514,14.4557,205200.0],["2000-08-28",14.4557,14.5947,14.3167,14.4557,271100.0],["2000-08-29",14.4557,14.4557,14.2472,14.4557,309000.0],["2000-08-30",14.3862,14.4904,14.1777,14.4557,273400.0],["2000-08-31",14.4557,14.6294,14.3167,14.3167,642000.0],["2000-09-01",14.3167,14.3167,14.0387,14.1777,168900.0],["2000-09-05",14.2819,14.4209,14.2124,14.3167,237200.0],["2000-09-06",14.2472,14.3862,14.1082,14.1777,252400.0],["2000-09-07",14.2472,14.2472,13.8302,13.8649,334600.0],["2000-09-08",13.8997,14.0387,13.7607,13.8649,293400.0],["2000-09-11",13.8997,14.0039,13.8302,13.9344,318000.0],["2000-09-12",14.0734,14.1429,13.8649,14.0561,297400.0],["2000-09-13",13.9344,14.2472,13.9344,14.0908,241900.0],["2000-09-14",14.1082,14.2124,12.9615,13.1352,664700.0],["2000-09-15",12.8225,13.4132,12.7182,13.1352,708900.0],["2000-09-18",13.1352,13.2395,12.7877,13.1005,336200.0],["2000-09-19",13.17,13.17,12.8225,12.9267,193800.0],["2000-09-20",12.9267,13.0657,12.6487,12.9615,309400.0],["2000-09-21",12.8572,13.2047,12.7877,12.9267,439800.0],["2000-09-22",12.8942,13.3181,12.8942,13.3181,340100.0],["2000-09-25",13.4595,13.7067,11.3752,13.3181,1371300.0],["2000-09-26",11.1632,11.3045,9.8561,9.8561,2975900.0],["2000-09-27",9.9974,10.386,9.8208,9.9621,1502800.0],["2000-09-28",9.9621,10.5273,9.8561,10.4214,913200.0],["2000-09-29",10.5273,10.598,10.1387,10.3154,972100.0],["2000-10-02",10.4214,10.4567,10.0681,10.1034,462100.0],["2000-10-03",10.1034,10.28,9.9621,10.1741,827200.0],["2000-10-04",10.2801,10.8806,10.2094,10.4567,520000.0],["2000-10-05",10.4567,10.6333,10.1741,10.2447,587000.0],["2000-10-06",10.2447,10.386,10.1387,10.3154,299300.0],["2000-10-09",10.4214,10.5627,10.1741,10.4214,226800.0],["2000-10-10",10.5273,10.5273,10.3507,10.4567,526800.0],["2000-10-11",10.4567,10.8806,10.28,10.386,408800.0],["2000-10-12",10.3507,10.3507,9.9268,10.2094,466300.0],["2000-10-13",10.2094,10.2094,9.8208,9.9268,360600.0],["2000-10-16",9.9268,9.9268,9.5735,9.5735,821900.0],["2000-10-17",9.5735,9.5735,8.7257,9.1849,891500.0],["2000-10-18",9.1849,9.6088,9.1143,9.3969,576900.0],["2000-10-19",9.3262,9.3969,9.0436,9.1849,413100.0],["2000-10-20",9.0436,9.0789,8.8317,8.9023,523100.0],["2000-10-23",9.0436,9.1143,8.8317,8.9023,634400.0],["2000-10-24",8.9023,9.0083,8.761,8.867,883400.0],["2000-10-25",8.867,8.9376,8.3018,8.549,837700.0],["2000-10-26",8.655,8.6903,8.3371,8.549,526900.0],["2000-10-27",8.4431,8.9376,8.4077,8.867,465000.0],["2000-10-30",8.867,9.7148,8.7963,9.5382,696500.0],["2000-10-31",9.6088,9.7148,9.3262,9.4675,1132500.0],["2000-11-01",9.5029,9.6088,9.2203,9.4322,406500.0],["2000-11-02",9.5029,9.6088,9.0436,9.3616,362300.0],["2000-11-03",9.3616,9.5735,9.2556,9.2909,255600.0],["2000-11-06",9.4322,9.7501,9.3616,9.5382,507500.0],["2000-11-07",9.5382,9.6795,9.4675,9.5382,230800.0],["2000-11-08",9.5735,9.8561,9.3969,9.7148,270100.0],["2000-11-09",9.9974,9.9974,9.5382,9.8561,557600.0],["2000-11-10",9.7148,10.1034,9.7148,9.9974,749100.0],["2000-11-13",9.9268,10.1741,9.9268,10.1387,535400.0],["2000-11-14",10.1387,10.1741,9.9974,10.1387,365600.0],["2000-11-15",10.1387,10.4567,10.1034,10.3507,509800.0],["2000-11-16",10.4214,10.598,10.2094,10.4214,397000.0],["2000-11-17",10.5627,10.7746,10.492,10.6333,387100.0],["2000-11-20",10.5627,10.704,10.2447,10.4214,563000.0],["2000-11-21",10.28,10.6686,10.28,10.6686,438300.0],["2000-11-22",10.704,10.704,10.4567,10.4567,258900.0],["2000-11-24",10.598,10.6333,10.4567,10.598,125100.0],["2000-11-27",10.4567,10.492,10.2447,10.28,273100.0],["2000-11-28",10.386,10.5627,10.2801,10.5627,253400.0],["2000-11-29",10.492,10.704,10.4214,10.6686,164100.0],["2000-11-30",10.7393,10.8806,10.3507,10.5627,208400.0],["2000-12-01",10.704,11.2692,10.598,11.2339,431200.0],["2000-12-04",11.0926,11.5871,11.0926,11.2339,456100.0],["2000-12-05",11.2692,11.4105,11.2339,11.3398,515700.0],["2000-12-06",11.3752,11.4458,10.9159,11.0572,509700.0],["2000-12-07",11.1632,11.3045,11.0219,11.1985,271500.0],["2000-12-08",11.2692,11.4812,11.0572,11.4105,256300.0],["2000-12-11",11.7284,11.7284,11.2339,11.3398,286400.0],["2000-12-12",11.4812,11.5871,10.9866,11.0572,431500.0],["2000-12-13",11.0926,11.1985,10.9513,11.0926,410400.0],["2000-12-14",11.1632,11.2339,10.7393,11.1279,430200.0],["2000-12-15",10.8453,10.8453,10.2447,10.2447,1032200.0],["2000-12-18",10.598,10.8806,10.492,10.8099,397100.0],["2000-12-19",10.9513,11.0926,10.5273,10.8099,330400.0],["2000-12-20",10.931,11.0734,10.3969,10.6106,547600.0],["2000-12-21",10.6106,11.0378,10.5393,11.0022,380000.0],["2000-12-22",10.931,11.3227,10.753,11.2515,428900.0],["2000-12-26",11.1802,11.3583,11.1802,11.3227,270400.0],["2000-12-27",11.2871,11.4651,11.2515,11.4295,511700.0],["2000-12-28",11.4295,11.8212,11.2515,11.8212,534400.0],["2000-12-29",11.7499,11.8568,11.4651,11.5719,505600.0],["2001-01-02",11.5363,11.5719,11.3939,11.5363,550500.0],["2001-01-03",11.6075,12.1416,11.5719,11.6075,497300.0],["2001-01-04",11.7143,12.0704,11.5719,11.8212,445500.0],["2001-01-05",11.7499,12.106,11.6787,11.9992,241800.0],["2001-01-08",11.9636,12.3552,11.9636,12.2484,425600.0],["2001-01-09",12.284,12.3196,12.1416,12.1772,601000.0],["2001-01-10",12.106,12.284,12.0704,12.2128,379100.0],["2001-01-11",12.3196,12.3196,12.0704,12.2484,345200.0],["2001-01-12",12.3196,12.4977,12.0704,12.3909,208900.0],["2001-01-16",12.284,12.6401,12.284,12.5689,245600.0],["2001-01-17",12.7113,12.8181,12.4977,12.5333,316800.0],["2001-01-18",12.6757,12.7113,12.4621,12.5689,326700.0],["2001-01-19",12.6045,12.6401,12.3908,12.5689,527100.0],["2001-01-22",12.4621,12.7113,12.3908,12.5333,420700.0],["2001-01-23",12.5333,12.5689,12.4621,12.5333,514700.0],["2001-01-24",12.4621,12.4977,12.3196,12.4265,379600.0],["2001-01-25",12.4265,12.4265,12.2484,12.2484,209300.0],["2001-01-26",12.106,12.2484,12.0348,12.106,257000.0],["2001-01-29",11.8496,12.2484,11.6787,12.1288,392300.0],["2001-01-30",12.106,12.294,12.0433,12.2826,253800.0],["2001-01-31",12.1402,12.5902,12.1345,12.5732,627500.0],["2001-02-01",12.5845,12.7611,12.5333,12.6814,335700.0],["2001-02-02",12.8124,12.8124,12.5048,12.539,307800.0],["2001-02-05",12.4763,12.6358,12.4706,12.5333,452900.0],["2001-02-06",12.5333,12.7555,12.5276,12.6643,196300.0],["2001-02-07",12.5333,12.7896,12.5333,12.6871,164700.0],["2001-02-08",12.7611,12.7896,12.6073,12.7327,292700.0],["2001-02-09",12.7612,12.7896,12.3681,12.4535,217600.0],["2001-02-12",12.2769,12.5333,12.2769,12.4649,625300.0],["2001-02-13",12.4763,12.7384,12.4193,12.6472,444900.0],["2001-02-14",12.6472,12.7725,12.3054,12.3111,344200.0],["2001-02-15",12.3339,12.3624,12.0775,12.294,450000.0],["2001-02-16",12.5333,12.5618,12.3453,12.3624,608700.0],["2001-02-20",12.7611,12.9662,12.7042,12.8409,555800.0],["2001-02-21",12.8181,12.8352,12.5561,12.5959,377400.0],["2001-02-22",12.5618,12.7611,12.2769,12.3054,381600.0],["2001-02-23",12.2199,12.3624,11.9636,12.0946,313000.0],["2001-02-26",12.237,12.294,12.0661,12.1801,327800.0],["2001-02-27",12.1858,12.3908,12.1516,12.163,339100.0],["2001-02-28",12.2199,12.3795,11.2515,11.5135,836900.0],["2001-03-01",11.5363,11.8895,11.5078,11.8098,538400.0],["2001-03-02",11.8155,11.9351,11.6673,11.8326,505000.0],["2001-03-05",11.6901,12.0205,11.6502,12.0034,365300.0],["2001-03-06",11.9636,12.0832,11.9066,12.049,382900.0],["2001-03-07",12.106,12.2199,12.0832,12.1573,328100.0],["2001-03-08",12.1345,12.6301,12.1345,12.5732,516000.0],["2001-03-09",12.4763,12.6301,12.4307,12.5048,331600.0],["2001-03-12",12.5618,12.5788,12.1915,12.1915,244700.0],["2001-03-13",12.1915,12.2484,11.8895,11.9807,318200.0],["2001-03-14",11.5363,11.8781,11.5363,11.8212,326400.0],["2001-03-15",11.8212,11.9921,11.3198,11.673,1799900.0],["2001-03-16",11.5363,11.8212,11.3198,11.7015,2465400.0],["2001-03-19",11.7927,12.425,11.7927,12.2427,629600.0],["2001-03-20",12.1003,12.5902,11.9693,12.4193,551000.0],["2001-03-21",12.4193,12.4193,12.2199,12.2484,486800.0],["2001-03-22",12.1911,12.455,11.8755,12.0362,1023600.0],["2001-03-23",11.9329,12.2312,11.9099,12.2255,473200.0],["2001-03-26",12.2255,12.4091,12.1796,12.2197,453100.0],["2001-03-27",12.2255,12.3058,12.0476,12.2197,387300.0],["2001-03-28",12.2197,12.2197,11.9099,11.9329,1162400.0],["2001-03-29",11.9329,12.4148,11.9042,12.4148,607300.0],["2001-03-30",12.2714,12.7648,12.0534,12.6558,377100.0],["2001-04-02",12.65,12.8852,12.4607,12.5295,511000.0],["2001-04-03",12.3632,12.564,12.1911,12.1911,365000.0],["2001-04-04",12.3345,12.759,12.3058,12.6558,363000.0],["2001-04-05",12.6558,12.9426,12.6558,12.9254,534700.0],["2001-04-06",12.9082,13.0401,12.3402,12.782,620700.0],["2001-04-09",12.65,13.0401,12.65,12.8451,387800.0],["2001-04-10",12.9082,13.3327,12.9082,13.2868,602500.0],["2001-04-11",13.2868,13.2868,12.9082,12.9713,353900.0],["2001-04-12",13.0459,13.1377,12.8508,12.9655,408100.0],["2001-04-16",12.6787,13.0803,12.6787,12.8738,731500.0],["2001-04-17",13.0172,13.1319,12.8279,12.9024,656200.0],["2001-04-18",12.9655,13.3442,12.8508,13.304,358700.0],["2001-04-19",13.304,13.304,12.9254,13.2008,501200.0],["2001-04-20",13.0516,13.195,12.868,12.8795,437300.0],["2001-04-23",12.9082,12.9598,12.5525,12.564,349500.0],["2001-04-24",12.6213,12.6213,12.2656,12.4205,561200.0],["2001-04-25",12.3632,12.5467,12.346,12.5467,267000.0],["2001-04-26",12.6213,13.109,12.4722,13.0287,332700.0],["2001-04-27",13.5392,13.5392,13.086,13.4991,1006400.0],["2001-04-30",13.3384,14.3596,13.327,14.1818,1057600.0],["2001-05-01",14.2277,14.2277,14.1015,14.1187,604700.0],["2001-05-02",14.1129,14.2851,14.0843,14.2277,733000.0],["2001-05-03",14.1416,14.1416,13.8548,14.0556,1010900.0],["2001-05-04",14.0269,14.3367,13.8548,14.3309,220300.0],["2001-05-07",14.3252,14.5088,14.3137,14.3424,333900.0],["2001-05-08",14.285,14.4858,14.0269,14.4572,576000.0],["2001-05-09",14.4858,14.6637,14.4801,14.6637,344500.0],["2001-05-10",15.203,15.5185,15.1169,15.4898,1140000.0],["2001-05-11",15.4324,15.5759,15.1054,15.1858,356700.0],["2001-05-14",15.1743,15.4898,14.9161,15.0194,346000.0],["2001-05-15",15.0309,15.0309,14.8014,14.8415,527200.0],["2001-05-16",14.8014,15.5759,14.7784,15.5472,520400.0],["2001-05-17",15.6906,15.9201,15.5759,15.9029,543600.0],["2001-05-18",15.9029,15.9889,15.7136,15.7422,229200.0],["2001-05-21",15.7422,16.1782,15.7365,16.1151,357300.0],["2001-05-22",16.0922,16.0922,15.7193,15.7996,291200.0],["2001-05-23",15.7193,15.7767,15.5644,15.6791,311500.0],["2001-05-24",15.6619,15.7135,15.1456,15.3521,592600.0],["2001-05-25",15.5472,15.5472,15.2259,15.2661,435500.0],["2001-05-29",15.3406,15.3865,15.1972,15.2833,520500.0],["2001-05-30",15.2603,15.4324,15.2489,15.2489,225500.0],["2001-05-31",15.1743,15.2661,15.0136,15.0595,714800.0],["2001-06-01",15.1456,15.1456,14.8989,14.962,451400.0],["2001-06-04",14.962,15.0309,14.8587,14.9677,372100.0],["2001-06-05",15.0595,15.3177,14.8587,15.2259,269500.0],["2001-06-06",15.6332,15.6332,15.1743,15.2144,689900.0],["2001-06-07",15.4038,15.4898,15.2202,15.3464,176600.0],["2001-06-08",15.4324,15.4611,15.2718,15.398,164100.0],["2001-06-11",15.203,15.289,15.1399,15.203,177200.0],["2001-06-12",15.0595,15.2202,15.0595,15.18,293300.0],["2001-06-13",15.1857,15.3177,15.1685,15.2144,133000.0],["2001-06-14",15.2144,15.2144,14.6981,14.8128,242300.0],["2001-06-15",15.0309,15.0309,14.7727,14.8301,457800.0],["2001-06-18",14.8301,14.9046,14.6293,14.658,300600.0],["2001-06-19",14.6293,14.658,14.5031,14.5432,394000.0],["2001-06-20",14.6465,14.7497,14.5719,14.5891,221300.0],["2001-06-21",14.6293,14.7153,14.4572,14.6235,520900.0],["2001-06-22",14.6293,14.6524,14.4273,14.5139,244300.0],["2001-06-25",14.5139,14.5197,14.0753,14.1099,403700.0],["2001-06-26",14.1099,14.3465,14.0522,14.2138,398000.0],["2001-06-27",14.283,14.4273,14.283,14.4042,176500.0],["2001-06-28",14.3696,14.6062,14.3696,14.4273,283600.0],["2001-06-29",14.5427,14.9178,14.4793,14.5023,592500.0],["2001-07-02",14.7159,15.016,14.687,14.9525,360100.0],["2001-07-03",14.9467,15.0333,14.7274,14.9871,264700.0],["2001-07-05",14.9813,14.9929,14.7332,14.739,236000.0],["2001-07-06",14.6004,14.8544,14.41,14.4331,347300.0],["2001-07-09",14.5427,14.8601,14.4908,14.7563,280800.0],["2001-07-10",14.7159,14.8486,14.6697,14.687,185400.0],["2001-07-11",14.6582,15.039,14.6582,14.889,209000.0],["2001-07-12",15.293,15.3622,14.8659,15.0044,427600.0],["2001-07-13",14.9871,15.039,14.889,15.016,322000.0],["2001-07-16",15.0621,15.1487,14.9525,15.0217,332400.0],["2001-07-17",15.0217,15.293,15.0217,15.0679,187300.0],["2001-07-18",15.0679,15.72,15.0679,15.72,461500.0],["2001-07-19",15.8412,16.3606,15.8123,16.1586,480100.0],["2001-07-20",16.1586,16.2509,15.997,16.1586,272700.0],["2001-07-23",16.2452,16.274,15.8701,16.2278,414000.0],["2001-07-24",16.1586,16.476,15.997,16.2394,665500.0],["2001-07-25",16.2394,16.274,16.1124,16.1528,396400.0],["2001-07-26",16.0143,16.3606,15.5584,16.124,602700.0],["2001-07-27",16.1586,16.274,16.0085,16.0663,247900.0],["2001-07-30",16.0432,16.5106,15.8701,16.4645,201400.0],["2001-07-31",16.5049,17.0127,16.5049,16.8107,490100.0],["2001-08-01",16.8107,16.9319,16.6434,16.8107,521900.0],["2001-08-02",16.8107,17.307,16.8049,17.2608,524000.0],["2001-08-03",17.2608,17.2724,16.6203,16.9434,384700.0],["2001-08-06",17.0819,17.0819,16.9723,17.03,285900.0],["2001-08-07",17.03,17.3128,17.03,17.3012,438200.0],["2001-08-08",17.3012,17.3705,17.0011,17.0069,444400.0],["2001-08-09",17.0069,17.0127,16.6953,16.7703,259500.0],["2001-08-10",16.7645,16.8453,16.4183,16.6664,442500.0],["2001-08-13",16.7068,16.8511,16.603,16.8223,425000.0],["2001-08-14",16.7934,16.8857,16.7299,16.828,424100.0],["2001-08-15",16.88,17.0819,16.7645,17.0704,312600.0],["2001-08-16",17.1397,18.1322,17.03,18.0399,1151600.0],["2001-08-17",17.8322,18.2073,17.7745,17.9476,488700.0],["2001-08-20",17.9476,17.9764,17.7168,17.9476,318100.0],["2001-08-21",18.0226,18.0226,17.8841,17.9764,267600.0],["2001-08-22",17.9822,18.2361,17.7802,18.0803,307800.0],["2001-08-23",18.0803,18.2361,17.9245,17.9303,265200.0],["2001-08-24",17.9303,17.9534,17.7514,17.8033,515600.0],["2001-08-27",17.8091,17.9014,17.6879,17.7167,343000.0],["2001-08-28",17.7225,17.7225,17.4859,17.5956,247900.0],["2001-08-29",17.6013,17.6013,17.2666,17.4571,265900.0],["2001-08-30",17.5436,17.5956,17.3532,17.4455,339800.0],["2001-08-31",17.3705,17.4859,17.3128,17.3993,278500.0],["2001-09-04",17.4051,17.6013,17.3993,17.3993,326800.0],["2001-09-05",17.2551,17.3936,16.7357,17.3763,707800.0],["2001-09-06",17.1454,17.3128,17.1281,17.2897,282500.0],["2001-09-07",17.1397,17.1397,16.9723,17.0242,379400.0],["2001-09-10",16.88,17.0358,16.7357,16.8107,263300.0],["2001-09-17",15.6392,16.5164,15.6046,16.5164,335500.0],["2001-09-18",16.274,16.274,15.8239,16.2509,513900.0],["2001-09-19",16.2509,16.2971,15.3507,15.6969,669300.0],["2001-09-20",15.6969,15.6969,15.4372,15.5873,403600.0],["2001-09-21",15.0044,15.1775,14.5427,14.7274,632900.0],["2001-09-24",14.8029,15.1221,14.7622,14.7622,645200.0],["2001-09-25",15.8768,15.8768,15.0931,15.7955,732300.0],["2001-09-26",15.8768,16.1961,15.5575,15.7317,524600.0],["2001-09-27",15.5924,15.8362,15.424,15.7955,502800.0],["2001-09-28",15.8478,16.138,15.8478,16.0742,560100.0],["2001-10-01",15.9929,16.0684,15.7897,15.9813,416100.0],["2001-10-02",15.9639,16.2483,15.9058,16.2135,382000.0],["2001-10-03",15.3544,15.5285,14.3153,14.8725,3018600.0],["2001-10-04",14.8783,14.8783,13.9902,14.7681,1661500.0],["2001-10-05",14.7738,15.5807,14.7332,15.5575,695100.0],["2001-10-08",15.4124,15.4995,15.1686,15.2731,299800.0],["2001-10-09",15.2441,15.6504,15.2324,15.4646,442000.0],["2001-10-10",15.3834,15.9058,15.3543,15.7607,323400.0],["2001-10-11",15.7027,16.0742,15.7027,15.8478,455800.0],["2001-10-12",15.8187,15.8187,15.3834,15.6852,327200.0],["2001-10-15",15.7607,15.7665,15.3834,15.5575,325400.0],["2001-10-16",15.7027,15.7607,15.4356,15.633,311300.0],["2001-10-17",15.6736,15.8188,15.5285,15.6272,434200.0],["2001-10-18",15.6272,15.8246,15.5575,15.7665,223600.0],["2001-10-19",15.7723,16.2251,15.7317,16.2019,606200.0],["2001-10-22",16.109,16.3122,16.08,16.2716,575800.0],["2001-10-23",16.4573,16.5154,15.9058,16.1787,457500.0],["2001-10-24",16.1845,16.1845,15.5982,15.8594,327100.0],["2001-10-25",15.7897,16.2541,15.7607,16.2541,684700.0],["2001-10-26",16.2541,16.3702,16.051,16.3354,436100.0],["2001-10-29",16.3122,16.5386,16.1903,16.3702,412100.0],["2001-10-30",16.3702,16.3702,15.9639,16.3006,396600.0],["2001-10-31",16.3122,16.7766,16.138,16.5502,553800.0],["2001-11-01",16.556,16.8346,16.3993,16.8346,297000.0],["2001-11-02",16.7185,16.8927,16.6024,16.7882,420700.0],["2001-11-05",17.27,17.27,16.8346,16.9972,788200.0],["2001-11-06",16.8346,17.212,16.7824,17.2062,331100.0],["2001-11-07",17.299,17.299,17.0494,17.1017,499900.0],["2001-11-08",17.212,17.241,16.7766,17.1075,455600.0],["2001-11-09",17.0088,17.1365,16.9101,17.1249,351000.0],["2001-11-12",17.1307,17.1307,16.8346,17.0668,306200.0],["2001-11-13",17.1249,17.3571,17.0668,17.2062,283400.0],["2001-11-14",17.2352,17.7925,17.2352,17.6764,525900.0],["2001-11-15",17.6241,17.9898,17.5603,17.7634,575600.0],["2001-11-16",17.9666,17.9666,17.6183,17.7112,349600.0],["2001-11-19",17.5893,17.9202,17.5893,17.9202,425800.0],["2001-11-20",17.9086,17.9376,17.7925,17.8505,281500.0],["2001-11-21",17.7634,17.8737,17.6415,17.8447,417400.0],["2001-11-23",17.8157,18.0653,17.7925,18.0537,117500.0],["2001-11-26",17.9898,17.9898,17.8215,17.8563,336100.0],["2001-11-27",17.8215,17.8447,17.5312,17.6706,259800.0],["2001-11-28",17.6473,17.8389,17.4732,17.7112,158100.0],["2001-11-29",17.7112,17.7112,17.4732,17.6706,138300.0],["2001-11-30",17.5312,17.8795,17.5312,17.7925,295300.0],["2001-12-03",17.4732,17.6183,17.3165,17.5254,300600.0],["2001-12-04",17.5313,17.6241,17.421,17.6241,165700.0],["2001-12-05",17.6241,18.3962,17.6241,18.2569,450300.0],["2001-12-06",18.1988,18.1988,17.7112,17.9144,270000.0],["2001-12-07",17.9202,17.9202,17.4093,17.5545,251400.0],["2001-12-10",17.4732,17.5893,17.3107,17.4442,315200.0],["2001-12-11",17.3861,17.5719,17.1829,17.3687,310100.0],["2001-12-12",17.4151,17.5022,17.2526,17.3048,201300.0],["2001-12-13",17.241,17.4093,17.1249,17.1829,253000.0],["2001-12-14",17.1829,17.3861,17.1249,17.241,186400.0],["2001-12-17",17.0959,17.5254,17.0726,17.45,320900.0],["2001-12-18",17.3571,17.8505,17.3571,17.7344,224900.0],["2001-12-19",17.7402,17.9956,17.5603,17.8621,223600.0],["2001-12-20",17.7746,17.8388,17.623,17.6755,212800.0],["2001-12-21",17.763,17.763,17.3779,17.4946,387000.0],["2001-12-24",17.413,17.6171,17.413,17.5705,69300.0],["2001-12-26",17.5121,17.7688,17.5005,17.6113,162600.0],["2001-12-27",17.7338,17.7338,17.4246,17.4713,170900.0],["2001-12-28",17.3838,17.5063,17.3254,17.4188,201400.0],["2001-12-31",17.4713,17.5004,17.2788,17.3313,214600.0],["2002-01-02",17.413,17.413,16.8413,17.2379,425800.0],["2002-01-03",17.1504,17.2496,16.8529,17.0221,441100.0],["2002-01-04",17.0279,17.2088,17.0279,17.1796,298200.0],["2002-01-07",17.2088,17.2963,16.8296,16.9404,269400.0],["2002-01-08",16.8821,16.9054,16.6838,16.8238,295900.0],["2002-01-09",16.8296,17.0221,16.7713,16.8413,203200.0],["2002-01-10",16.8588,16.8588,16.5496,16.5496,349700.0],["2002-01-11",16.5671,16.8121,16.5379,16.6138,351600.0],["2002-01-14",16.4504,16.5321,15.9837,15.9954,499000.0],["2002-01-15",15.9954,16.5613,15.9429,16.5263,578100.0],["2002-01-16",16.5263,16.7596,16.4096,16.5088,346000.0],["2002-01-17",16.4796,16.5263,16.1646,16.4738,462500.0],["2002-01-18",16.4738,16.6838,16.4504,16.4854,411100.0],["2002-01-22",16.5963,16.8296,16.5671,16.7421,320100.0],["2002-01-23",17.3546,17.3546,16.9346,17.0104,416300.0],["2002-01-24",17.0921,17.0921,16.8588,16.9638,359900.0],["2002-01-25",16.9754,17.4363,16.9463,17.2846,305100.0],["2002-01-28",17.2263,17.2321,16.6838,16.7829,612200.0],["2002-01-29",16.9463,17.0046,16.8004,16.8588,927700.0],["2002-01-30",16.9463,18.1421,16.9346,17.8505,654400.0],["2002-01-31",17.8796,17.8796,17.4713,17.553,545300.0],["2002-02-01",17.553,18.2005,17.483,18.113,486300.0],["2002-02-04",18.1013,18.1888,17.868,18.0546,356100.0],["2002-02-05",18.2296,18.813,18.1888,18.7546,1030400.0],["2002-02-06",19.2505,19.2505,18.5096,18.7197,640900.0],["2002-02-07",18.708,18.9005,18.463,18.8422,473800.0],["2002-02-08",18.7255,18.813,18.4513,18.7721,264200.0],["2002-02-11",18.7663,19.2447,18.7372,19.198,353600.0],["2002-02-12",19.0755,19.5714,18.9647,19.5305,734200.0],["2002-02-13",19.4547,19.6122,18.9005,19.2447,716700.0],["2002-02-14",19.2505,19.3088,18.9588,19.128,420800.0],["2002-02-15",19.2505,19.4955,19.0755,19.373,288900.0],["2002-02-19",19.3088,19.3613,19.1163,19.338,216500.0],["2002-02-20",19.2622,19.4838,18.988,19.4547,299100.0],["2002-02-21",19.4605,19.6472,19.2505,19.5188,348700.0],["2002-02-22",19.548,20.0088,19.5422,19.8513,353500.0],["2002-02-25",19.8922,20.1547,19.6355,19.8338,573600.0],["2002-02-26",19.8339,19.8339,19.5422,19.6413,404300.0],["2002-02-27",19.6297,19.9272,19.6005,19.8164,257600.0],["2002-02-28",19.6588,20.1664,19.6588,20.0964,392400.0],["2002-03-01",20.1022,20.3647,20.0088,20.3647,288100.0],["2002-03-04",20.388,20.7089,20.2772,20.5514,441900.0],["2002-03-05",20.4755,20.4814,19.9505,20.1314,250100.0],["2002-03-06",20.213,20.2889,19.9797,20.2189,517100.0],["2002-03-07",20.2189,20.2189,19.9505,20.0964,635300.0],["2002-03-08",20.1255,20.213,19.583,19.7697,686600.0],["2002-03-11",19.7697,19.793,19.4547,19.7755,258100.0],["2002-03-12",19.7172,19.7172,19.4605,19.5888,360200.0],["2002-03-13",19.5888,19.8513,19.4605,19.6297,439700.0],["2002-03-14",19.6297,19.8397,19.6297,19.8105,538400.0],["2002-03-15",19.8513,20.598,19.828,20.4755,546000.0],["2002-03-18",20.2714,20.5805,20.2422,20.4289,425300.0],["2002-03-19",20.4347,20.7672,20.3005,20.6505,295700.0],["2002-03-20",20.738,20.9714,20.5339,20.5922,290700.0],["2002-03-21",20.598,20.6914,20.283,20.458,462300.0],["2002-03-22",20.5283,20.6221,20.2706,20.4522,177000.0],["2002-03-25",20.5049,20.5049,20.2003,20.2764,151100.0],["2002-03-26",20.0069,20.4463,19.8312,20.4346,235500.0],["2002-03-27",20.4405,20.5635,20.3584,20.5049,154700.0],["2002-03-28",20.4463,20.6221,20.3877,20.4873,181000.0],["2002-04-01",20.4932,20.7392,20.2178,20.6396,363200.0],["2002-04-02",20.5928,21.0322,20.4932,20.9384,457200.0],["2002-04-03",20.9736,20.9736,20.4873,20.5342,251800.0],["2002-04-04",20.5342,20.8388,20.5049,20.6924,402900.0],["2002-04-05",20.7392,21.0322,20.6982,20.833,269900.0],["2002-04-08",20.7392,21.0908,20.7392,21.0497,235800.0],["2002-04-09",20.915,21.1904,20.874,21.079,481700.0],["2002-04-10",21.1142,21.7762,21.1142,21.6649,254200.0],["2002-04-11",21.6649,21.9402,21.5536,21.6942,245600.0],["2002-04-12",21.6708,21.8875,21.3954,21.8641,243200.0],["2002-04-15",21.8231,21.8231,21.4305,21.536,271200.0],["2002-04-16",21.3837,21.5594,21.1611,21.3837,718800.0],["2002-04-17",21.2665,21.2665,20.9443,20.9853,476800.0],["2002-04-18",20.9912,21.0322,20.4463,20.8681,629400.0],["2002-04-19",21.0029,21.1493,20.8681,21.1083,228900.0],["2002-04-22",21.0908,21.0908,20.7041,20.7803,373600.0],["2002-04-23",20.6806,20.7158,20.5342,20.5928,276800.0],["2002-04-24",20.7978,20.8506,20.5576,20.6279,186000.0],["2002-04-25",20.212,20.212,17.933,18.8352,2198800.0],["2002-04-26",18.8411,19.1926,18.6829,18.9407,844100.0],["2002-04-29",18.8645,19.0403,18.6595,18.8294,337400.0],["2002-04-30",18.7415,19.0285,18.6595,18.8645,474200.0],["2002-05-01",18.8879,19.0988,18.6595,19.0285,423100.0],["2002-05-02",19.0403,19.5675,18.9993,19.3801,378100.0],["2002-05-03",19.3918,19.4738,19.1164,19.4152,215500.0],["2002-05-06",19.4504,19.5031,19.1984,19.2277,339800.0],["2002-05-07",19.2336,19.3918,19.0813,19.2277,190700.0],["2002-05-08",19.3039,19.632,19.0988,19.6085,531200.0],["2002-05-09",19.6027,19.9132,19.55,19.7784,350500.0],["2002-05-10",19.8019,19.8605,19.4797,19.6671,276900.0],["2002-05-13",19.6261,19.7609,19.591,19.7609,298000.0],["2002-05-14",19.8605,19.9073,19.6261,19.7784,307900.0],["2002-05-15",19.8019,19.8898,19.6085,19.6847,207800.0],["2002-05-16",19.7433,20.0069,19.7433,19.9835,341100.0],["2002-05-17",20.0069,20.0655,19.8077,20.0245,299000.0],["2002-05-20",20.0245,20.0245,19.8605,19.9073,261200.0],["2002-05-21",19.9366,20.0655,19.8722,19.9483,262500.0],["2002-05-22",19.9776,20.0479,19.8956,19.9483,232300.0],["2002-05-23",19.9483,19.9483,19.6906,19.7901,379700.0],["2002-05-24",19.7784,19.9776,19.7609,19.8253,429800.0],["2002-05-28",19.8605,19.8898,19.5382,19.7667,258300.0],["2002-05-29",19.7726,19.8546,19.3039,19.4914,721400.0],["2002-05-30",19.4972,19.7726,19.4562,19.6847,325500.0],["2002-05-31",19.7433,20.0538,19.7374,19.9542,311300.0],["2002-06-03",19.919,20.2061,19.8898,19.9483,542600.0],["2002-06-04",19.9366,20.1124,19.8429,19.919,469300.0],["2002-06-05",20.0655,20.5635,19.919,20.4522,312100.0],["2002-06-06",20.5049,20.5576,20.0889,20.2061,264500.0],["2002-06-07",20.212,20.3877,19.9308,20.0597,328300.0],["2002-06-10",20.0362,20.1358,19.8019,20.0362,244200.0],["2002-06-11",20.1827,20.376,19.9601,20.0245,277400.0],["2002-06-12",20.0304,20.6221,20.0304,20.5752,317800.0],["2002-06-13",20.5518,20.5518,20.2413,20.2881,335300.0],["2002-06-14",20.212,20.2354,19.8195,19.9893,358300.0],["2002-06-17",20.0186,20.5986,19.7667,20.5576,326400.0],["2002-06-18",20.3291,20.5049,20.1007,20.1592,262600.0],["2002-06-19",20.212,20.5049,20.0714,20.0714,184700.0],["2002-06-20",19.9425,19.9718,19.093,19.3801,880500.0],["2002-06-21",19.1574,19.3918,19.0696,19.2863,928100.0],["2002-06-24",19.2863,19.5335,19.1333,19.2746,459300.0],["2002-06-25",19.1392,19.3805,18.6566,18.7154,518000.0],["2002-06-26",18.7213,18.8567,18.327,18.8155,463000.0],["2002-06-27",18.8037,18.9862,18.5683,18.9862,444700.0],["2002-06-28",19.0509,19.3923,19.0156,19.1215,816800.0],["2002-07-01",19.1863,19.1863,18.7508,19.0215,299100.0],["2002-07-02",19.0156,19.0156,18.4212,18.4329,253000.0],["2002-07-03",18.4212,18.7154,17.6973,18.1858,366400.0],["2002-07-05",18.1269,18.8449,18.121,18.7743,155700.0],["2002-07-08",18.8037,18.9509,18.633,18.8037,193800.0],["2002-07-09",18.8037,19.2157,18.8037,18.9214,408800.0],["2002-07-10",18.9509,19.1804,18.5212,18.5624,357500.0],["2002-07-11",18.5095,18.5919,17.9562,18.2799,450100.0],["2002-07-12",18.2799,18.5507,17.868,18.0798,221900.0],["2002-07-15",18.0622,18.0622,17.0381,17.7738,349200.0],["2002-07-16",17.7561,17.7914,16.9734,17.3324,324800.0],["2002-07-17",17.6267,17.815,17.4207,17.556,390000.0],["2002-07-18",17.6561,17.9033,17.3147,17.3854,367000.0],["2002-07-19",17.0558,17.1852,16.4967,16.5732,406200.0],["2002-07-22",16.3319,17.2147,16.1906,16.1965,674500.0],["2002-07-23",16.1965,17.0381,16.1965,16.5791,539900.0],["2002-07-24",15.9905,17.3971,15.8905,17.3559,848800.0],["2002-07-25",17.2441,17.8326,17.0381,17.6031,612900.0],["2002-07-26",17.6267,17.7032,17.2147,17.4736,315900.0],["2002-07-29",17.6561,17.9327,17.5148,17.8326,430900.0],["2002-07-30",17.7738,17.868,17.2853,17.4148,392900.0],["2002-07-31",17.5384,18.0504,17.4795,18.0033,351700.0],["2002-08-01",15.5962,18.0033,15.3314,17.3147,2170300.0],["2002-08-02",17.1676,17.3324,16.8204,16.9793,530300.0],["2002-08-05",16.7792,17.0675,16.5673,16.6144,397400.0],["2002-08-06",16.7615,17.6561,16.7615,17.3088,744300.0],["2002-08-07",17.3265,17.662,17.2912,17.5678,379200.0],["2002-08-08",17.5737,17.8267,17.4677,17.5501,755400.0],["2002-08-09",17.556,18.0916,17.5384,17.8385,288100.0],["2002-08-12",17.8209,17.9621,17.6855,17.8326,189800.0],["2002-08-13",17.7444,18.2446,17.6737,17.9503,370600.0],["2002-08-14",17.9503,18.8273,17.8326,18.7096,704700.0],["2002-08-15",18.7154,19.0332,18.5448,18.7743,657900.0],["2002-08-16",18.7743,18.9803,18.5389,18.7508,264600.0],["2002-08-19",18.7508,19.1568,18.7154,19.0391,318500.0],["2002-08-20",19.0274,19.1274,18.6625,18.8685,254500.0],["2002-08-21",18.892,19.0568,18.7684,18.9214,305300.0],["2002-08-22",19.0391,19.3628,18.9155,19.2922,255600.0],["2002-08-23",19.2922,19.2922,18.9155,18.9332,279100.0],["2002-08-26",19.0509,19.1745,18.8332,19.0391,288200.0],["2002-08-27",19.2746,19.3216,18.9685,19.1804,293300.0],["2002-08-28",19.1804,19.2863,18.8331,18.8331,304300.0],["2002-08-29",18.8155,19.0333,18.6566,18.9332,263900.0],["2002-08-30",18.892,19.2687,18.8155,18.9803,295300.0],["2002-09-03",18.8332,18.8332,18.3682,18.4212,255300.0],["2002-09-04",18.5095,18.9509,18.3917,18.9509,238000.0],["2002-09-05",18.8626,18.9214,18.7154,18.8331,316000.0],["2002-09-06",18.9214,19.0391,18.6801,18.8979,201000.0],["2002-09-09",18.8861,19.0745,18.686,18.9626,278900.0],["2002-09-10",18.8331,19.0038,18.5977,18.8449,656100.0],["2002-09-11",18.8685,18.9803,18.7508,18.8567,241700.0],["2002-09-12",18.7743,18.7802,18.3329,18.3859,355400.0],["2002-09-13",18.3623,18.3623,18.0033,18.2976,402800.0],["2002-09-16",18.3623,18.5977,18.2328,18.48,384300.0],["2002-09-17",18.7743,18.7743,18.1563,18.2387,317200.0],["2002-09-18",18.2211,18.2446,17.8385,18.1975,317700.0],["2002-09-19",18.227,18.6566,18.1504,18.3035,491900.0],["2002-09-20",18.3917,18.5565,18.2917,18.5153,591000.0],["2002-09-23",18.2152,18.4271,18.1269,18.3035,237100.0],["2002-09-24",18.2148,18.2207,17.5761,17.5879,324100.0],["2002-09-25",17.7357,18.333,17.6943,18.2029,512200.0],["2002-09-26",18.2739,19.0427,18.1674,19.019,505300.0],["2002-09-27",19.019,19.1906,18.747,18.8535,459300.0],["2002-09-30",18.7766,18.8948,18.3803,18.8357,464000.0],["2002-10-01",19.0427,19.5336,19.0013,19.5336,520800.0],["2002-10-02",19.5395,19.6755,19.1018,19.2201,523200.0],["2002-10-03",19.2497,19.8706,19.2497,19.4685,443400.0],["2002-10-04",19.4271,19.5986,18.9717,19.1669,506000.0],["2002-10-07",19.2497,20.0717,19.2497,19.9061,860000.0],["2002-10-08",19.9593,20.255,19.7228,19.847,735600.0],["2002-10-09",19.847,20.0599,19.569,19.7879,496800.0],["2002-10-10",19.8411,20.1131,19.6341,19.9593,762700.0],["2002-10-11",19.7524,19.9593,19.6932,19.9593,1066900.0],["2002-10-14",19.9594,20.5153,19.9002,20.5153,332800.0],["2002-10-15",21.2013,21.2308,20.4857,20.5626,831800.0],["2002-10-16",20.5685,20.8405,20.2314,20.4206,356000.0],["2002-10-17",20.6986,20.8819,20.5507,20.5567,547800.0],["2002-10-18",20.5567,20.7223,20.4147,20.5803,419200.0],["2002-10-21",20.5626,20.7755,20.4502,20.7755,442600.0],["2002-10-22",20.7755,20.805,19.9298,20.2077,376500.0],["2002-10-23",20.1072,20.3733,19.9594,20.3083,286400.0],["2002-10-24",20.5507,20.5744,19.6755,19.7228,398300.0],["2002-10-25",19.7287,19.8706,19.4212,19.7405,561700.0],["2002-10-28",19.8411,19.8411,19.368,19.4744,498700.0],["2002-10-29",19.4744,20.255,19.4744,20.1072,662100.0],["2002-10-30",20.1368,20.2846,19.9653,20.0244,398000.0],["2002-10-31",20.0185,20.1072,19.8056,19.8411,327400.0],["2002-11-01",19.8292,20.1368,19.7228,20.0895,475800.0],["2002-11-04",20.3733,20.3733,19.6341,19.6341,495000.0],["2002-11-05",19.4862,19.9771,19.4862,19.9002,430000.0],["2002-11-06",19.912,19.912,19.4567,19.7524,408400.0],["2002-11-07",19.7346,19.7642,19.4153,19.5631,313100.0],["2002-11-08",19.6814,20.0481,19.5986,19.6223,316700.0],["2002-11-11",19.5276,19.8884,19.1787,19.2083,193300.0],["2002-11-12",19.2438,19.5631,19.161,19.2142,316600.0],["2002-11-13",19.2201,19.4626,19.0723,19.2201,316500.0],["2002-11-14",19.3088,19.8056,19.2852,19.7051,203200.0],["2002-11-15",19.6637,19.9298,19.5927,19.8529,191100.0],["2002-11-18",19.8529,19.8529,19.4862,19.5454,229100.0],["2002-11-19",19.5513,19.8115,19.5336,19.569,278600.0],["2002-11-20",19.5749,19.5986,19.3266,19.5572,297700.0],["2002-11-21",19.6341,19.9061,19.4389,19.8707,387700.0],["2002-11-22",19.8706,19.9889,19.7524,19.8647,230500.0],["2002-11-25",19.9594,20.0303,19.6991,19.9357,215100.0],["2002-11-26",19.9357,19.9357,19.5395,19.6282,210100.0],["2002-11-27",19.2793,19.6341,19.2083,19.4567,458600.0],["2002-11-29",19.161,19.6341,19.161,19.5276,167400.0],["2002-12-02",19.5454,19.575,19.0309,19.2497,332000.0],["2002-12-03",19.2793,19.6282,19.2201,19.4212,242400.0],["2002-12-04",19.4212,19.8115,19.3798,19.6104,281600.0],["2002-12-05",19.5454,19.6873,19.2556,19.3561,196900.0],["2002-12-06",19.2793,19.6104,19.2674,19.5927,199300.0],["2002-12-09",19.4862,19.6696,19.3975,19.433,396400.0],["2002-12-10",19.5454,19.776,19.4153,19.7701,331000.0],["2002-12-11",19.6932,19.7405,19.5158,19.6282,276400.0],["2002-12-12",19.6932,19.6932,19.3443,19.4508,152800.0],["2002-12-13",19.2319,19.6223,19.2201,19.504,229200.0],["2002-12-16",19.6045,19.9298,19.3739,19.8707,295000.0],["2002-12-17",19.8233,19.8588,19.6341,19.6341,231500.0],["2002-12-18",19.64,19.847,19.6223,19.7997,278200.0],["2002-12-19",19.7997,19.8707,19.6637,19.7938,310000.0],["2002-12-20",19.9007,20.3462,19.9007,20.2571,458200.0],["2002-12-23",20.2868,20.2868,20.1027,20.2215,329100.0],["2002-12-24",20.0789,20.2868,20.0789,20.1977,60100.0],["2002-12-26",20.2571,20.4888,20.2037,20.4532,162200.0],["2002-12-27",20.4532,20.5245,20.3165,20.4472,410700.0],["2002-12-30",20.5957,20.9225,20.4888,20.8393,426000.0],["2002-12-31",20.8393,20.9522,20.6195,20.8512,301000.0],["2003-01-02",20.9106,21.2967,20.8868,21.2551,596500.0],["2003-01-03",21.2551,21.2967,21.0888,21.267,433600.0],["2003-01-06",21.2373,21.7482,21.2076,21.7244,394500.0],["2003-01-07",21.5937,21.6828,21.2967,21.3858,324300.0],["2003-01-08",21.3858,21.4452,21.1423,21.2076,403600.0],["2003-01-09",21.1779,21.564,21.1779,21.564,273800.0],["2003-01-10",21.5046,21.5759,21.3977,21.5759,415100.0],["2003-01-13",21.6116,21.6829,21.071,21.1244,374600.0],["2003-01-14",21.0888,21.1126,20.7442,20.8809,320400.0],["2003-01-15",20.9046,20.9403,20.5007,20.6611,193600.0],["2003-01-16",20.7918,21.0829,20.7027,20.9403,292200.0],["2003-01-17",20.8809,21.065,20.5779,20.5957,314600.0],["2003-01-21",20.4353,20.673,20.3878,20.4056,284200.0],["2003-01-22",20.4056,20.4948,20.1324,20.1918,331800.0],["2003-01-23",20.1799,20.2274,20.0076,20.067,357000.0],["2003-01-24",20.067,20.0908,19.5146,19.5502,365300.0],["2003-01-27",19.4611,19.574,19.1997,19.2472,526800.0],["2003-01-28",19.4552,19.6037,19.3839,19.4849,364800.0],["2003-01-29",19.4848,19.4848,19.0334,19.366,323600.0],["2003-01-30",19.366,19.3779,18.9918,19.0453,319800.0],["2003-01-31",18.9502,19.069,18.7423,18.873,833900.0],["2003-02-03",18.8968,19.1165,18.8433,19.0096,505000.0],["2003-02-04",18.9502,19.1284,18.8077,19.075,254800.0],["2003-02-05",19.1938,19.4314,18.968,19.0156,218100.0],["2003-02-06",19.0156,19.3423,18.8908,19.2591,300600.0],["2003-02-07",19.3066,19.4433,18.8136,18.9086,242700.0],["2003-02-10",18.968,19.271,18.8195,19.0512,174600.0],["2003-02-11",19.2769,19.3839,18.6888,18.8314,438700.0],["2003-02-12",18.8076,19.0631,18.6948,18.8611,428000.0],["2003-02-13",18.8611,18.9027,18.5581,18.772,271500.0],["2003-02-14",18.7126,19.0096,18.6116,18.9086,237500.0],["2003-02-18",18.9086,19.1938,18.8552,18.9977,285900.0],["2003-02-19",19.0393,19.0393,18.6829,18.873,190200.0],["2003-02-20",19.0215,19.0215,18.5819,18.6829,205100.0],["2003-02-21",18.5938,19.0571,18.5522,19.0274,325500.0],["2003-02-24",18.9799,18.9799,18.5938,18.6116,154900.0],["2003-02-25",18.5641,18.7126,18.3324,18.6829,297200.0],["2003-02-26",18.772,18.772,18.4096,18.4334,168800.0],["2003-02-27",18.4869,18.7958,18.4393,18.6354,168100.0],["2003-02-28",18.772,18.8136,18.5344,18.6294,253300.0],["2003-03-03",18.6532,18.8789,18.469,18.57,230800.0],["2003-03-04",18.5344,18.6354,17.7681,17.8275,577300.0],["2003-03-05",17.7918,17.9819,17.5483,17.9819,527700.0],["2003-03-06",17.9284,17.9997,17.6671,17.8809,592400.0],["2003-03-07",17.8037,18.0116,17.7086,17.9997,341500.0],["2003-03-10",17.97,18.0176,17.6136,17.6195,193000.0],["2003-03-11",17.6433,17.8096,17.5067,17.7383,398100.0],["2003-03-12",17.7383,17.7621,17.4591,17.7383,203300.0],["2003-03-13",17.8512,18.0413,17.8215,17.9641,441400.0],["2003-03-14",17.9997,18.2492,17.8215,17.8275,804600.0],["2003-03-17",17.7918,18.3324,17.7027,18.3027,731300.0],["2003-03-18",18.3859,18.475,18.0354,18.1423,670100.0],["2003-03-19",18.2017,18.3027,18.0591,18.2908,327000.0],["2003-03-20",18.2908,18.3443,18.0354,18.2374,464500.0],["2003-03-21",18.475,18.772,18.3562,18.7542,320200.0],["2003-03-24",18.6587,18.6885,18.1573,18.3065,348200.0],["2003-03-25",18.1454,18.5035,17.9961,18.3423,456000.0],["2003-03-26",18.3423,18.408,18.0737,18.1871,264500.0],["2003-03-27",18.1752,18.4438,17.9902,18.3901,384000.0],["2003-03-28",18.3901,18.6527,18.3125,18.6348,356300.0],["2003-03-31",18.6348,18.7601,18.3543,18.5572,373100.0],["2003-04-01",18.6229,18.9452,18.396,18.6288,490800.0],["2003-04-02",18.8377,19.0287,18.7005,18.9392,235700.0],["2003-04-03",18.8676,18.8915,18.6229,18.6646,314700.0],["2003-04-04",18.7422,18.9929,18.7005,18.796,355200.0],["2003-04-07",18.9571,19.3033,18.8258,18.8616,662000.0],["2003-04-08",18.9511,18.9511,18.6885,18.7781,404000.0],["2003-04-09",18.8198,19.0049,18.5692,18.6527,370900.0],["2003-04-10",18.6826,18.8676,18.6408,18.8557,343800.0],["2003-04-11",18.8915,19.1004,18.7184,18.8676,324900.0],["2003-04-14",18.9511,19.1899,18.9511,19.1839,226700.0],["2003-04-15",19.1839,19.3391,18.9989,19.3093,242500.0],["2003-04-16",19.3391,19.369,18.9989,19.0347,365700.0],["2003-04-17",19.0705,19.2377,19.0407,19.2018,234400.0],["2003-04-21",19.2615,19.363,19.0705,19.1481,176700.0],["2003-04-22",19.0466,19.8345,19.0168,19.8345,427300.0],["2003-04-23",19.7092,19.7928,19.548,19.7629,307600.0],["2003-04-24",19.7629,20.0554,19.751,19.942,356600.0],["2003-04-25",19.9062,19.9838,19.5898,19.7092,401500.0],["2003-04-28",19.1899,19.7569,19.1004,19.56,1080000.0],["2003-04-29",19.5301,19.554,19.1541,19.2197,571500.0],["2003-04-30",19.2198,19.2257,18.9691,18.9691,765800.0],["2003-05-01",19.0705,19.1004,18.7363,18.981,439700.0],["2003-05-02",19.0168,19.3093,18.8556,19.2675,529000.0],["2003-05-05",19.2675,19.2794,19.0526,19.1004,317500.0],["2003-05-06",19.1004,19.1004,18.796,18.8795,607700.0],["2003-05-07",18.8318,19.0228,18.7661,18.9929,323400.0],["2003-05-08",18.8616,18.9631,18.6229,18.7781,223700.0],["2003-05-09",18.8019,18.9332,18.6826,18.9332,572700.0],["2003-05-12",18.981,19.2496,18.9332,19.1899,424900.0],["2003-05-13",19.2257,19.2735,19.0646,19.2078,338400.0],["2003-05-14",19.2198,19.3451,19.0705,19.3332,397200.0],["2003-05-15",19.3988,19.6256,19.3212,19.6077,305700.0],["2003-05-16",19.6077,19.6794,19.4287,19.5301,350300.0],["2003-05-19",19.3988,19.4346,19.0825,19.0884,236500.0],["2003-05-20",18.8318,19.0347,18.4319,18.7184,943900.0],["2003-05-21",18.6229,18.8974,18.4736,18.7363,414600.0],["2003-05-22",18.7721,19.0407,18.6229,18.9034,222100.0],["2003-05-23",18.8318,18.9094,18.6467,18.7303,343400.0],["2003-05-27",18.6229,18.981,18.5811,18.9034,325000.0],["2003-05-28",18.9512,18.981,18.7422,18.8557,383100.0],["2003-05-29",18.8915,18.9034,18.6527,18.79,944100.0],["2003-05-30",18.8915,18.9332,18.6766,18.7363,741800.0],["2003-06-02",18.7422,18.7721,18.408,18.4557,948100.0],["2003-06-03",18.7064,18.7124,18.3602,18.5333,543700.0],["2003-06-04",18.5632,18.7422,18.4557,18.593,527100.0],["2003-06-05",18.5871,18.593,18.1274,18.3543,634200.0],["2003-06-06",18.3841,18.7064,18.3543,18.5095,736500.0],["2003-06-09",18.5035,18.5632,18.2647,18.3364,372900.0],["2003-06-10",18.3841,18.5811,18.3602,18.5274,446700.0],["2003-06-11",18.5035,18.6706,18.4319,18.6527,395300.0],["2003-06-12",18.9512,19.1123,18.6706,19.0407,619500.0],["2003-06-13",19.1004,19.1541,18.8079,18.8318,421900.0],["2003-06-16",18.981,19.5242,18.8079,19.5242,566100.0],["2003-06-17",19.5779,19.6495,19.363,19.5361,541200.0],["2003-06-18",19.5361,19.6853,19.2197,19.5779,764400.0],["2003-06-19",19.5182,19.5242,19.2138,19.3332,545100.0],["2003-06-20",19.4287,19.4883,19.2675,19.4824,439500.0],["2003-06-23",19.4824,19.5182,19.0228,19.166,306600.0],["2003-06-24",19.286,19.376,19.136,19.376,411700.0],["2003-06-25",19.346,19.352,18.8181,18.8721,722700.0],["2003-06-26",18.8721,18.9861,18.7401,18.9801,717200.0],["2003-06-27",18.9861,19.13,18.8421,18.9501,433500.0],["2003-06-30",18.9861,19.322,18.9861,19.154,552000.0],["2003-07-01",19.136,19.148,18.8421,19.0161,407100.0],["2003-07-02",19.0281,19.166,18.9441,19.07,430600.0],["2003-07-03",19.0701,19.232,19.0281,19.196,356100.0],["2003-07-07",19.196,19.412,19.196,19.268,508500.0],["2003-07-08",19.268,19.268,18.2962,18.4582,2304400.0],["2003-07-09",18.2962,18.3562,17.9363,17.9663,2104600.0],["2003-07-10",17.9843,18.0203,17.8343,17.9303,1146100.0],["2003-07-11",17.9663,18.0443,17.8403,17.8403,930000.0],["2003-07-14",18.1162,18.1162,17.8163,17.9963,695700.0],["2003-07-15",18.0563,18.0862,17.8463,17.8763,570900.0],["2003-07-16",17.9663,18.0203,17.7203,17.7983,546300.0],["2003-07-17",17.7983,18.0383,17.7503,17.9363,928800.0],["2003-07-18",17.9963,18.1102,17.8883,18.0563,385300.0],["2003-07-21",18.1163,18.2182,17.8703,18.0323,567200.0],["2003-07-22",17.9603,18.2182,17.9123,18.2122,402700.0],["2003-07-23",18.2062,18.2122,17.9963,18.0683,406700.0],["2003-07-24",18.0863,18.2362,17.9543,17.9723,598100.0],["2003-07-25",18.1162,18.1342,17.8823,18.0263,390900.0],["2003-07-28",18.0143,18.1762,17.9483,18.1642,518400.0],["2003-07-29",18.0743,18.1462,17.9963,18.0443,792300.0],["2003-07-30",18.1162,18.1462,18.0383,18.1162,819500.0],["2003-07-31",18.2662,18.2662,18.0563,18.0863,912600.0],["2003-08-01",18.0923,18.1402,17.9483,18.0323,445000.0],["2003-08-04",17.9723,18.0023,17.7743,17.8463,716600.0],["2003-08-05",17.8643,17.9243,17.5044,17.8763,1506000.0],["2003-08-06",17.9663,18.3322,17.7983,18.0863,794600.0],["2003-08-07",18.0683,18.2242,18.0023,18.1582,320500.0],["2003-08-08",18.0683,18.1522,17.9123,18.1222,403000.0],["2003-08-11",18.0623,18.2002,18.0563,18.1702,291700.0],["2003-08-12",18.2962,18.2962,18.0263,18.2782,649300.0],["2003-08-13",18.2182,18.3742,18.1462,18.1882,311800.0],["2003-08-14",18.2962,18.3322,18.1582,18.2182,339600.0],["2003-08-15",18.2662,18.2662,18.1282,18.1462,337900.0],["2003-08-18",18.0863,18.2242,17.9963,18.0983,807500.0],["2003-08-19",18.0863,18.1043,17.9723,18.0383,310600.0],["2003-08-20",18.0383,18.0443,17.9183,18.0143,420900.0],["2003-08-21",18.0143,18.1102,17.9783,18.0922,805400.0],["2003-08-22",18.1222,18.1762,18.1102,18.1282,764400.0],["2003-08-25",18.1103,18.1762,18.0443,18.1642,453600.0],["2003-08-26",18.1522,18.2842,18.0143,18.2662,774100.0],["2003-08-27",18.2062,18.3622,18.2062,18.2482,678300.0],["2003-08-28",18.3262,18.7521,18.1462,18.7461,1149000.0],["2003-08-29",18.7521,18.8961,18.5961,18.8961,576900.0],["2003-09-02",18.8961,19.094,18.8901,19.0641,526000.0],["2003-09-03",19.0641,19.256,18.9801,19.238,442400.0],["2003-09-04",19.196,19.7479,19.19,19.7479,1081400.0],["2003-09-05",19.5739,19.7359,19.496,19.526,723300.0],["2003-09-08",20.0358,20.0658,19.6159,19.8439,555000.0],["2003-09-09",19.8679,19.8679,19.5919,19.6159,378100.0],["2003-09-10",19.442,19.5619,19.364,19.5499,500800.0],["2003-09-11",19.6759,19.6759,19.472,19.538,291100.0],["2003-09-12",19.496,19.6039,19.322,19.6039,237400.0],["2003-09-15",19.5439,19.6639,19.382,19.5859,310800.0],["2003-09-16",19.5799,19.7839,19.508,19.7359,318000.0],["2003-09-17",19.7059,19.7059,19.5559,19.5859,313100.0],["2003-09-18",19.7059,19.8739,19.5559,19.8739,340000.0],["2003-09-19",19.8739,19.9159,19.7479,19.8799,421000.0],["2003-09-22",19.7959,19.9339,19.7119,19.8859,318900.0],["2003-09-23",19.8437,19.904,19.7111,19.8557,292100.0],["2003-09-24",19.9522,19.9522,19.5061,19.5363,291800.0],["2003-09-25",19.7713,20.0245,19.705,19.8979,373300.0],["2003-09-26",19.8919,19.9823,19.6568,19.8256,307900.0],["2003-09-29",19.8015,20.0004,19.7472,20.0004,239000.0],["2003-09-30",19.9522,20.0305,19.6448,19.9401,325000.0],["2003-10-01",20.0125,20.0426,19.8015,20.0426,659000.0],["2003-10-02",20.0366,20.2355,19.8618,20.139,325900.0],["2003-10-03",20.3139,20.6816,20.2837,20.3802,370100.0],["2003-10-06",20.4344,20.9166,20.3681,20.9166,449600.0],["2003-10-07",21.0372,21.0975,20.7961,21.0794,460700.0],["2003-10-08",21.0372,21.4531,20.8624,20.8865,261500.0],["2003-10-09",21.0071,21.0854,20.766,20.8564,402400.0],["2003-10-10",20.9287,21.0312,20.8443,20.9227,161200.0],["2003-10-13",20.9227,21.1276,20.9227,21.1276,206400.0],["2003-10-14",21.1276,21.1276,20.7479,20.9166,296200.0],["2003-10-15",20.9769,20.983,20.7961,20.9106,186200.0],["2003-10-16",20.9106,21.423,20.9106,21.3868,339700.0],["2003-10-17",21.5496,21.5496,20.8986,21.0191,248100.0],["2003-10-20",21.0372,21.4531,20.9347,21.429,439400.0],["2003-10-21",21.3627,21.4833,21.1276,21.1577,235400.0],["2003-10-22",21.0975,21.1698,20.7298,20.8503,472000.0],["2003-10-23",20.8503,20.8503,18.9275,19.259,1921300.0],["2003-10-24",19.2469,19.5363,18.9275,19.4097,837100.0],["2003-10-27",19.3856,19.5785,19.3313,19.3373,534300.0],["2003-10-28",19.4398,19.5001,19.1505,19.3735,442700.0],["2003-10-29",19.2891,19.705,19.2469,19.6026,705800.0],["2003-10-30",19.7111,19.7111,19.3012,19.5061,527600.0],["2003-10-31",19.5302,20.1029,19.5302,19.9522,389800.0],["2003-11-03",19.8316,20.1632,19.8316,19.9763,473200.0],["2003-11-04",19.9763,19.9763,19.5302,19.6086,461800.0],["2003-11-05",19.5182,19.5483,19.1384,19.2349,594300.0],["2003-11-06",19.2409,19.5483,19.1746,19.5363,665500.0],["2003-11-07",19.5001,19.6387,19.3916,19.4338,337400.0],["2003-11-10",19.2891,19.3735,19.0239,19.0781,264500.0],["2003-11-11",19.1083,19.1143,18.9877,19.042,356000.0],["2003-11-12",19.042,19.2891,18.9817,19.2891,244600.0],["2003-11-13",19.1987,19.271,18.9335,19.271,326300.0],["2003-11-14",19.271,19.3434,19.0721,19.1264,391800.0],["2003-11-17",19.0781,19.259,18.9516,19.1866,259600.0],["2003-11-18",19.1867,19.4097,19.0058,19.0179,270800.0],["2003-11-19",19.1083,19.1083,18.8792,18.9395,217900.0],["2003-11-20",18.837,18.9877,18.6924,18.819,386500.0],["2003-11-21",18.8973,19.0842,18.825,19.0721,526400.0],["2003-11-24",19.1384,19.3916,19.1083,19.2108,198600.0],["2003-11-25",19.2891,19.6387,19.1686,19.5965,353400.0],["2003-11-26",19.5604,19.7472,19.5001,19.6026,264900.0],["2003-11-28",19.6026,19.705,19.5182,19.5724,108700.0],["2003-12-01",19.6628,20.0547,19.6508,19.9823,308000.0],["2003-12-02",20.0727,20.6152,19.8678,20.4947,661800.0],["2003-12-03",20.4525,20.5731,20.2295,20.3078,280900.0],["2003-12-04",20.2355,20.4525,20.2234,20.35,255700.0],["2003-12-05",20.3139,20.344,20.0908,20.1692,308400.0],["2003-12-08",20.1933,20.1993,20.0064,20.1933,223300.0],["2003-12-09",20.1933,20.35,20.0848,20.2596,229500.0],["2003-12-10",20.2596,20.2596,19.9401,19.9944,273200.0],["2003-12-11",20.0426,20.2897,19.9884,20.2656,195700.0],["2003-12-12",20.344,20.344,20.133,20.2596,256800.0],["2003-12-15",20.3802,20.4585,20.127,20.2234,230800.0],["2003-12-16",20.2234,20.3862,19.9341,20.3862,272300.0],["2003-12-17",20.4947,20.4947,20.3319,20.4284,299800.0],["2003-12-18",20.3681,20.5731,20.338,20.5489,396000.0],["2003-12-19",20.5489,20.6398,20.3915,20.5187,282600.0],["2003-12-22",20.6398,20.7851,20.5913,20.7851,186300.0],["2003-12-23",20.8215,20.8942,20.6095,20.7306,166200.0],["2003-12-24",20.5792,20.7912,20.5308,20.7125,54000.0],["2003-12-26",20.8033,20.8033,20.5913,20.7367,56300.0],["2003-12-29",20.8336,21.1848,20.8154,21.1727,199600.0],["2003-12-30",21.1364,21.1727,21.0516,21.1667,201900.0],["2003-12-31",21.1667,21.312,21.088,21.1485,316500.0],["2004-01-02",21.1061,21.3363,20.7973,20.8275,300900.0],["2004-01-05",20.8275,21.6754,20.8275,21.6451,658000.0],["2004-01-06",21.4029,21.5603,21.2212,21.4937,424500.0],["2004-01-07",21.3484,21.5664,21.0819,21.5361,600700.0],["2004-01-08",21.7118,21.7299,21.2999,21.5967,264000.0],["2004-01-09",21.4998,21.6512,21.2939,21.5119,351600.0],["2004-01-12",21.4089,21.4937,21.2818,21.3544,316200.0],["2004-01-13",21.3665,21.4513,21.197,21.2757,221500.0],["2004-01-14",20.9305,21.3242,20.9305,21.0456,575100.0],["2004-01-15",21.1061,21.1364,20.9365,20.9487,564300.0],["2004-01-16",21.1001,21.3181,21.0758,21.1364,280900.0],["2004-01-20",21.2575,21.6209,21.1485,21.3908,403800.0],["2004-01-21",21.3908,21.4513,21.1061,21.2394,387300.0],["2004-01-22",21.197,21.3363,20.9971,21.0637,242900.0],["2004-01-23",21.1667,21.4089,20.9547,20.9608,211700.0],["2004-01-26",21.0758,21.7299,21.0758,21.6694,322900.0],["2004-01-27",21.4998,21.7481,21.4392,21.6209,223900.0],["2004-01-28",21.7723,22.5293,21.6209,21.7663,724600.0],["2004-01-29",21.7723,22.5838,21.742,22.1417,463700.0],["2004-01-30",22.166,22.4506,22.0448,22.2023,487900.0],["2004-02-02",22.0751,22.4688,22.0751,22.2568,379000.0],["2004-02-03",22.2568,22.5717,22.0448,22.5596,394600.0],["2004-02-04",22.5596,23.1047,22.487,22.8201,578000.0],["2004-02-05",22.8624,22.9533,22.5899,22.7898,419800.0],["2004-02-06",22.6868,23.141,22.6262,22.9896,328200.0],["2004-02-09",22.8806,22.8806,22.3961,22.4324,546200.0],["2004-02-10",22.4567,22.711,22.2568,22.6686,477500.0],["2004-02-11",22.711,22.711,22.3174,22.596,514400.0],["2004-02-12",22.5899,22.7595,22.4809,22.596,307300.0],["2004-02-13",22.5596,22.6929,22.4143,22.4506,234500.0],["2004-02-17",22.7716,22.8867,22.6505,22.8867,292400.0],["2004-02-18",22.8867,22.923,22.4991,22.5294,276900.0],["2004-02-19",22.6505,22.6989,22.4082,22.4809,322700.0],["2004-02-20",22.6081,22.6505,22.1599,22.3598,298300.0],["2004-02-23",22.4082,22.4203,22.166,22.281,243500.0],["2004-02-24",22.2265,22.384,22.0569,22.1478,346500.0],["2004-02-25",22.0448,22.275,21.9903,22.1417,213400.0],["2004-02-26",22.1054,22.2144,21.9358,22.1599,230700.0],["2004-02-27",22.2265,22.275,22.0691,22.1599,346400.0],["2004-03-01",22.1054,22.6747,22.1054,22.5839,371600.0],["2004-03-02",22.6202,22.8624,22.5354,22.6989,372200.0],["2004-03-03",22.6989,23.135,22.5233,23.135,400200.0],["2004-03-04",23.026,23.2016,22.9048,23.1168,325800.0],["2004-03-05",23.0138,23.0986,22.8322,23.0138,432700.0],["2004-03-08",22.923,23.1895,22.9109,23.0684,210700.0],["2004-03-09",23.1774,23.1774,22.8927,23.0381,237500.0],["2004-03-10",22.9533,23.0926,22.7595,22.7837,389300.0],["2004-03-11",22.8624,23.2561,22.4809,22.8322,684500.0],["2004-03-12",22.8624,22.9896,22.4082,22.4567,392500.0],["2004-03-15",22.4627,22.4627,22.0206,22.2023,311000.0],["2004-03-16",22.2023,22.8322,22.1841,22.4748,450000.0],["2004-03-17",22.5051,22.5233,22.3598,22.4082,287800.0],["2004-03-18",22.2871,22.596,22.166,22.4627,289100.0],["2004-03-19",22.4445,22.5479,22.2924,22.4141,167200.0],["2004-03-22",20.6806,21.2766,20.4312,20.6806,1437700.0],["2004-03-23",20.6866,21.0759,20.6501,20.6501,941800.0],["2004-03-24",20.6501,20.6562,19.9324,20.2244,1396200.0],["2004-03-25",20.3825,21.1915,20.346,21.0942,813900.0],["2004-03-26",21.0942,21.0942,20.4129,20.8874,527100.0],["2004-03-29",20.8934,21.3253,20.8934,21.3071,534600.0],["2004-03-30",21.307,21.3375,20.863,21.1367,363800.0],["2004-03-31",21.2888,21.6233,21.228,21.5929,491000.0],["2004-04-01",21.6842,21.9579,21.5139,21.8119,564700.0],["2004-04-02",21.7511,22.0126,21.7085,21.7511,296100.0],["2004-04-05",21.599,21.9031,21.3496,21.8362,414300.0],["2004-04-06",21.7146,21.897,21.7146,21.8362,330900.0],["2004-04-07",21.8362,21.8362,21.38,21.4348,414100.0],["2004-04-08",21.5868,21.8058,21.4469,21.526,216100.0],["2004-04-12",21.4409,21.5686,21.3192,21.3679,377600.0],["2004-04-13",21.4409,21.5078,21.1367,21.2645,393800.0],["2004-04-14",21.2645,21.5747,21.2401,21.5199,542400.0],["2004-04-15",21.6538,21.672,21.4348,21.6477,393400.0],["2004-04-16",21.8058,21.9944,21.6233,21.9153,320200.0],["2004-04-19",21.8058,22.1099,21.6416,22.0734,291100.0],["2004-04-20",22.0734,22.0795,21.8119,21.8362,488400.0],["2004-04-21",21.9883,22.0126,21.7754,21.9092,193700.0],["2004-04-22",21.7876,22.2438,21.7815,22.1708,221200.0],["2004-04-23",22.0795,22.2194,21.818,22.1404,165400.0],["2004-04-26",22.0795,22.1586,21.9579,22.1221,213500.0],["2004-04-27",22.0491,22.4566,22.0187,22.2316,310200.0],["2004-04-28",22.3046,22.3046,21.6538,21.7754,259900.0],["2004-04-29",21.8362,22.6574,21.7754,22.4688,783300.0],["2004-04-30",22.4445,22.6574,22.0248,22.0491,474100.0],["2004-05-03",22.0491,22.3289,22.0126,22.2742,252100.0],["2004-05-04",22.1647,22.2863,21.9518,22.1343,400300.0],["2004-05-05",22.0187,22.1951,21.9031,22.0065,299500.0],["2004-05-06",21.9883,22.0187,21.6233,21.9518,341900.0],["2004-05-07",21.7997,21.9153,21.3496,21.4409,493600.0],["2004-05-10",21.4165,21.6538,21.2523,21.2827,529900.0],["2004-05-11",21.2523,21.4287,21.1732,21.2888,428200.0],["2004-05-12",21.228,21.2888,21.082,21.1793,434700.0],["2004-05-13",21.0455,21.2888,20.9847,21.1428,463300.0],["2004-05-14",21.1428,21.3375,20.9239,21.1367,837500.0],["2004-05-17",21.0455,21.1671,20.9056,21.082,518000.0],["2004-05-18",21.0516,21.2706,21.0516,21.1185,423200.0],["2004-05-19",21.2097,21.5929,21.2036,21.228,365100.0],["2004-05-20",21.1976,21.4226,21.1854,21.2949,175200.0],["2004-05-21",21.4044,21.7997,21.3618,21.5017,287400.0],["2004-05-24",21.5321,21.6477,21.4409,21.5868,193900.0],["2004-05-25",21.6233,22.0491,21.3922,21.9518,306800.0],["2004-05-26",21.9518,22.0491,21.7267,21.9457,207700.0],["2004-05-27",21.9457,22.5722,21.9457,22.3107,315600.0],["2004-05-28",22.3228,22.3228,21.8362,21.8849,313600.0],["2004-06-01",21.891,22.0795,21.7754,22.0005,185200.0],["2004-06-02",22.0795,22.5175,22.0491,22.5175,279900.0],["2004-06-03",22.5053,22.5053,22.1708,22.189,281500.0],["2004-06-04",22.2316,22.4688,22.1403,22.2559,137700.0],["2004-06-07",22.2742,22.6026,22.2742,22.5418,174800.0],["2004-06-08",22.5965,22.7121,22.4566,22.706,281000.0],["2004-06-09",22.8033,23.0345,22.706,22.7912,316300.0],["2004-06-10",22.7912,22.8094,22.5905,22.627,184200.0],["2004-06-14",22.5053,22.7425,22.408,22.5053,215000.0],["2004-06-15",22.5965,22.7486,22.4445,22.6148,362100.0],["2004-06-16",22.6878,22.706,22.5296,22.6087,128200.0],["2004-06-17",22.5661,22.7486,22.3228,22.7425,228000.0],["2004-06-18",22.8946,22.8946,22.4992,22.5114,357000.0],["2004-06-21",22.5357,22.6148,22.5114,22.5722,168500.0],["2004-06-22",22.5692,22.6914,22.4958,22.5997,397100.0],["2004-06-23",22.6608,22.8319,22.5692,22.7953,261700.0],["2004-06-24",22.7953,22.7953,22.4592,22.5997,256400.0],["2004-06-25",22.673,22.8808,22.4897,22.5692,439700.0],["2004-06-28",22.7219,22.9603,22.5875,22.6669,210700.0],["2004-06-29",22.7464,22.9114,22.6425,22.887,295400.0],["2004-06-30",22.7953,22.8747,22.563,22.8564,295800.0],["2004-07-01",22.7219,22.8808,22.4592,22.6669,339300.0],["2004-07-02",22.6425,22.7647,22.4103,22.7219,121400.0],["2004-07-06",22.7219,22.7831,22.5264,22.5508,223900.0],["2004-07-07",22.4592,22.9175,22.4347,22.7953,263300.0],["2004-07-08",22.7036,22.8869,22.5569,22.5875,290500.0],["2004-07-09",22.4714,22.7708,22.178,22.7219,457600.0],["2004-07-12",22.7219,22.7586,22.5692,22.6119,291400.0],["2004-07-13",22.6119,22.6731,22.5386,22.5447,166400.0],["2004-07-14",22.5814,22.6364,22.4347,22.6119,280200.0],["2004-07-15",22.673,22.673,22.5569,22.5814,169100.0],["2004-07-16",22.6119,22.7219,22.5019,22.6486,182400.0],["2004-07-19",22.7342,22.8503,22.618,22.673,83500.0],["2004-07-20",22.7342,22.7892,22.5753,22.7892,178200.0],["2004-07-21",22.8258,22.8686,22.563,22.6058,238000.0],["2004-07-22",22.4897,22.6119,22.2147,22.4347,233200.0],["2004-07-23",22.4775,22.5264,22.0314,22.3553,205000.0],["2004-07-26",22.3614,22.3614,22.0008,22.0008,196800.0],["2004-07-27",22.0619,22.2269,21.9825,22.0925,326600.0],["2004-07-28",22.0375,22.0375,21.5363,21.9397,358600.0],["2004-07-29",22.0008,22.3736,22.0008,22.3491,409300.0],["2004-07-30",22.3919,22.4164,22.178,22.3308,196700.0],["2004-08-02",22.3614,22.8319,22.3491,22.8319,286600.0],["2004-08-03",22.7036,22.7769,22.5203,22.6792,354800.0],["2004-08-04",22.6792,22.9542,22.4286,22.7158,307100.0],["2004-08-05",22.6547,22.6547,22.2636,22.3125,385500.0],["2004-08-06",22.2453,22.3308,22.0008,22.0802,284500.0],["2004-08-09",22.1841,22.2086,22.0069,22.1291,193100.0],["2004-08-10",22.1047,22.4164,22.0619,22.3797,268900.0],["2004-08-11",22.3614,22.6792,22.1108,22.673,202400.0],["2004-08-12",22.5814,22.5997,22.3553,22.5019,179500.0],["2004-08-13",22.5814,22.7036,22.3736,22.4653,234300.0],["2004-08-16",22.5875,23.272,22.5875,23.1558,535100.0],["2004-08-17",23.1009,23.3759,23.0214,23.1497,496200.0],["2004-08-18",23.1497,23.4553,23.0642,23.3697,372900.0],["2004-08-19",23.2231,23.4614,23.2231,23.3147,201700.0],["2004-08-20",23.3147,23.6998,23.2781,23.5347,277700.0],["2004-08-23",23.6203,23.7731,23.492,23.5225,212000.0],["2004-08-24",23.4553,23.6448,23.2781,23.3147,326000.0],["2004-08-25",23.3392,23.5592,23.2964,23.5286,398500.0],["2004-08-26",23.4064,23.6753,23.382,23.5103,211300.0],["2004-08-27",23.5897,23.6875,23.4186,23.5164,213900.0],["2004-08-30",23.5286,23.602,23.2231,23.2475,217000.0],["2004-08-31",23.2475,23.547,23.217,23.547,420200.0],["2004-09-01",23.437,23.7853,23.2781,23.3942,293100.0],["2004-09-02",23.4981,23.8831,23.382,23.8403,274700.0],["2004-09-03",23.7242,23.987,23.7059,23.7425,225200.0],["2004-09-07",23.8953,24.427,23.8953,24.3292,536800.0],["2004-09-08",24.1764,24.207,23.7792,23.7792,377900.0],["2004-09-09",23.9014,23.9259,23.6875,23.712,167500.0],["2004-09-10",23.6203,23.6692,23.3636,23.602,172100.0],["2004-09-13",23.6936,23.7609,23.5775,23.657,183500.0],["2004-09-14",23.602,23.6509,23.4736,23.5225,213400.0],["2004-09-15",23.5898,23.6448,23.2659,23.272,197500.0],["2004-09-16",23.3942,23.6998,23.3942,23.6325,185200.0],["2004-09-17",23.712,23.8342,23.5959,23.6509,176000.0],["2004-09-20",23.5164,23.5164,22.8136,22.8136,464900.0],["2004-09-21",22.8105,23.093,22.5281,23.0746,518200.0],["2004-09-22",23.0254,23.0561,22.7184,22.9026,455100.0],["2004-09-23",22.9026,22.9763,22.7062,22.8474,342300.0],["2004-09-24",22.9088,23.1667,22.786,23.0439,254300.0],["2004-09-27",23.0254,23.2219,22.8781,23.05,328000.0],["2004-09-28",23.1789,23.3324,23.0193,23.1851,268500.0],["2004-09-29",23.1912,23.271,23.1114,23.2158,282300.0],["2004-09-30",23.2158,23.4553,23.2096,23.4553,480400.0],["2004-10-01",23.4553,23.8052,23.4491,23.8052,328800.0],["2004-10-04",23.793,23.8482,23.6395,23.793,364600.0],["2004-10-05",23.7193,23.8973,23.7193,23.7684,267300.0],["2004-10-06",23.7746,23.8605,23.6947,23.793,121300.0],["2004-10-07",23.7991,23.7991,23.5412,23.5842,199900.0],["2004-10-08",23.4553,23.6824,23.3202,23.5167,256400.0],["2004-10-11",23.5228,23.6763,23.4859,23.5903,181300.0],["2004-10-12",23.5473,23.621,23.4245,23.5535,413200.0],["2004-10-13",23.5781,23.5781,23.2342,23.2956,400400.0],["2004-10-14",23.2097,23.4061,23.1851,23.2649,248100.0],["2004-10-15",23.4246,23.7807,23.3447,23.3816,225500.0],["2004-10-18",23.3017,23.4123,23.0623,23.3324,175000.0],["2004-10-19",23.2711,23.3632,22.8658,22.9211,309100.0],["2004-10-20",22.9763,23.1237,22.743,23.093,179300.0],["2004-10-21",23.0132,23.271,22.8597,23.1667,124200.0],["2004-10-22",23.2281,23.4614,23.1482,23.3693,266600.0],["2004-10-25",23.271,23.4552,23.0132,23.3938,225200.0],["2004-10-26",23.486,23.9833,23.3017,23.9649,1637800.0],["2004-10-27",23.9158,24.1552,23.7316,24.1061,371800.0],["2004-10-28",24.0386,24.0447,22.1781,23.2096,923000.0],["2004-10-29",23.2403,24.0079,23.2096,23.9772,582100.0],["2004-11-01",23.9158,23.9158,23.0746,23.6272,553400.0],["2004-11-02",23.6272,23.928,23.5412,23.578,456300.0],["2004-11-03",23.7009,23.8789,23.4368,23.5842,271900.0],["2004-11-04",23.5167,23.9465,23.4675,23.9342,290500.0],["2004-11-05",24.0693,24.3026,24.0693,24.1921,667200.0],["2004-11-08",24.0386,24.0693,23.8973,23.9465,367100.0],["2004-11-09",23.9403,24.1798,23.8851,24.1614,396600.0],["2004-11-10",24.1614,24.4561,24.0263,24.3824,469900.0],["2004-11-11",24.3333,24.8061,24.3333,24.7754,847300.0],["2004-11-12",24.8245,25.2359,24.6894,25.2052,571900.0],["2004-11-15",25.0763,25.2236,24.9228,25.0885,424100.0],["2004-11-16",25.1131,25.199,24.7631,24.9166,322000.0],["2004-11-17",24.9166,25.2359,24.8675,25.1376,346900.0],["2004-11-18",25.2236,25.2543,24.9596,25.2175,292600.0],["2004-11-19",24.8675,24.9105,24.4377,24.7754,788800.0],["2004-11-22",24.6464,24.7876,24.5605,24.7508,300700.0],["2004-11-23",24.8675,24.8798,24.585,24.7631,323800.0],["2004-11-24",24.7447,24.9166,24.5973,24.8613,447400.0],["2004-11-26",24.8613,24.935,24.714,24.7815,97200.0],["2004-11-29",24.8982,25.0271,24.6341,24.935,478600.0],["2004-11-30",24.8368,25.021,24.6403,24.8675,372100.0],["2004-12-01",25.0087,25.3157,24.8859,25.2973,657500.0],["2004-12-02",25.1438,25.2973,25.1315,25.2604,586200.0],["2004-12-03",25.285,25.3096,25.1376,25.2666,344500.0],["2004-12-06",25.2666,25.2911,25.021,25.1868,311800.0],["2004-12-07",25.2359,25.2666,25.1192,25.1745,635600.0],["2004-12-08",25.1806,25.3034,25.1192,25.2236,331800.0],["2004-12-09",25.2359,25.4569,25.1622,25.4447,630300.0],["2004-12-10",25.4017,25.5429,25.2113,25.4139,373700.0],["2004-12-13",25.4139,25.4815,25.1376,25.4201,213700.0],["2004-12-14",25.4815,25.9052,25.3894,25.8438,314500.0],["2004-12-15",25.7271,25.8315,25.3525,25.8192,385600.0],["2004-12-16",25.6841,26.1569,25.678,26.1323,497400.0],["2004-12-17",25.9727,26.0955,25.8867,26.0341,406300.0],["2004-12-20",26.0894,26.3104,26.0709,26.2122,391500.0],["2004-12-21",26.2214,26.2214,25.8515,26.1783,196700.0],["2004-12-22",26.2954,26.3755,26.0364,26.0858,335200.0],["2004-12-23",26.2029,26.3077,25.7528,26.2892,223800.0],["2004-12-27",26.2892,26.4495,26.0611,26.2152,180000.0],["2004-12-28",26.1413,26.5605,26.1413,26.4495,171000.0],["2004-12-29",26.3262,26.4372,26.0981,26.3694,174700.0],["2004-12-30",26.5235,26.6345,26.2892,26.542,207400.0],["2004-12-31",26.5112,26.579,26.2646,26.4125,148700.0],["2005-01-03",26.3879,26.4495,25.8823,25.9563,277100.0],["2005-01-04",26.0796,26.2029,25.1548,25.2165,527900.0],["2005-01-05",25.2781,25.4014,25.0562,25.1856,368800.0],["2005-01-06",25.0931,25.5124,24.8774,25.3274,456900.0],["2005-01-07",25.2966,25.6542,25.2349,25.5247,213100.0],["2005-01-10",25.4631,25.9193,25.2781,25.8453,330900.0],["2005-01-11",25.7097,25.722,25.4261,25.5494,279900.0],["2005-01-12",25.6357,25.6357,25.3706,25.5186,348300.0],["2005-01-13",25.4322,25.6295,25.1856,25.2596,231300.0],["2005-01-14",25.2596,25.6172,25.1918,25.5741,195100.0],["2005-01-18",25.4261,25.8946,25.2165,25.8946,235200.0],["2005-01-19",25.759,26.0303,25.7035,25.7282,181200.0],["2005-01-20",25.5247,25.87,25.4322,25.7467,179200.0],["2005-01-21",25.6665,25.6974,25.4261,25.5001,149100.0],["2005-01-24",25.4446,25.5556,25.0993,25.2288,253700.0],["2005-01-25",25.2288,25.4261,25.0746,25.1795,298400.0],["2005-01-26",25.1795,25.4322,24.8219,25.3151,584600.0],["2005-01-27",25.3151,25.9563,25.3151,25.9132,270900.0],["2005-01-28",25.9871,26.0796,25.5247,25.9193,325500.0],["2005-01-31",25.9563,26.0488,25.6789,26.0303,254200.0],["2005-02-01",26.0919,26.2646,25.7158,26.1413,293100.0],["2005-02-02",26.1413,26.1968,25.9995,26.1721,241600.0],["2005-02-03",26.2029,26.3201,25.87,25.9563,278800.0],["2005-02-04",25.981,26.0919,25.8515,26.0488,222300.0],["2005-02-07",25.9563,26.2029,25.9501,25.9871,173900.0],["2005-02-08",26.0056,26.0241,25.8022,25.8946,318400.0],["2005-02-09",25.7898,25.9008,25.4816,25.5062,248700.0],["2005-02-10",25.4569,25.8145,25.4569,25.8022,183500.0],["2005-02-11",25.9255,26.0303,25.6049,25.8576,200200.0],["2005-02-14",25.833,25.87,25.685,25.7467,154900.0],["2005-02-15",25.833,25.907,25.7035,25.833,222600.0],["2005-02-16",25.7405,25.8638,25.4692,25.7652,242000.0],["2005-02-17",25.7097,25.9131,25.5617,25.833,339200.0],["2005-02-18",25.8946,26.0056,25.5925,25.6419,276300.0],["2005-02-22",25.3706,25.574,25.05,25.05,267700.0],["2005-02-23",25.2041,25.2966,25.0315,25.198,321700.0],["2005-02-24",25.2473,25.4569,25.0993,25.4507,302300.0],["2005-02-25",25.4322,25.6234,25.2658,25.6234,259700.0],["2005-02-28",25.5556,25.5987,25.2966,25.4569,321000.0],["2005-03-01",25.4631,25.8823,25.4631,25.7097,255300.0],["2005-03-02",25.6665,25.7467,25.3151,25.4939,339400.0],["2005-03-03",25.5062,25.7837,25.3213,25.7158,268400.0],["2005-03-04",25.87,25.87,25.685,25.8453,251400.0],["2005-03-07",25.9563,25.9871,25.796,25.8823,175600.0],["2005-03-08",25.9131,26.0364,25.7158,25.9686,191800.0],["2005-03-09",25.8145,25.8145,25.2596,25.2719,307700.0],["2005-03-10",25.2781,25.2843,25.0561,25.2411,263300.0],["2005-03-11",25.2411,25.5802,24.9452,25.0438,261700.0],["2005-03-14",25.05,25.3644,25.0377,25.3644,237700.0],["2005-03-15",25.5555,25.5864,25.124,25.1795,225000.0],["2005-03-16",25.0931,25.0931,24.6616,24.7171,284900.0],["2005-03-17",24.5753,24.8157,24.3101,24.7541,314100.0],["2005-03-18",24.7633,24.9058,24.429,24.7757,605600.0],["2005-03-21",24.7571,24.85,24.6023,24.72,203900.0],["2005-03-22",24.6581,24.9058,24.5466,24.5961,241100.0],["2005-03-23",24.6085,24.8067,24.6085,24.7943,307300.0],["2005-03-24",24.7695,24.85,24.689,24.7076,189500.0],["2005-03-28",24.8624,24.9367,24.4599,24.5218,273300.0],["2005-03-29",24.398,24.6333,24.1255,24.1503,297100.0],["2005-03-30",24.1193,24.6704,24.0388,24.6023,451400.0],["2005-03-31",24.4909,24.72,24.4413,24.4599,360200.0],["2005-04-01",24.6147,24.8624,24.5528,24.6766,470100.0],["2005-04-04",24.5218,25.0049,24.4475,24.8996,341000.0],["2005-04-05",24.8996,24.9986,24.7695,24.9615,210300.0],["2005-04-06",24.9925,25.1658,24.7819,24.85,238300.0],["2005-04-07",24.7076,24.9553,24.6209,24.8748,186600.0],["2005-04-08",25.0172,25.203,24.8438,24.912,382800.0],["2005-04-11",24.912,24.9429,24.7633,24.8314,202200.0],["2005-04-12",24.7386,25.5684,24.5714,25.333,531600.0],["2005-04-13",25.333,25.333,24.8562,24.9181,313300.0],["2005-04-14",24.7076,24.8872,24.3299,24.3361,491300.0],["2005-04-15",24.2246,24.4166,23.853,23.915,345000.0],["2005-04-18",23.9955,24.1627,23.8407,24.0822,235500.0],["2005-04-19",24.1193,24.2741,23.9645,24.2122,259400.0],["2005-04-20",23.9645,24.1317,23.6239,23.8407,625100.0],["2005-04-21",23.9955,24.4413,23.884,24.429,442800.0],["2005-04-22",24.429,24.5466,24.1813,24.4413,434900.0],["2005-04-25",24.4351,24.4475,24.0264,24.429,421000.0],["2005-04-26",24.4351,24.6271,24.3175,24.429,498200.0],["2005-04-27",23.8407,23.8469,22.2988,22.4783,1799200.0],["2005-04-28",22.2926,22.8189,22.1997,22.6208,758300.0],["2005-04-29",22.6765,23.5682,22.6765,23.4691,794700.0],["2005-05-02",23.4691,23.6797,23.2338,23.3639,422600.0],["2005-05-03",23.3143,23.531,23.1781,23.209,511500.0],["2005-05-04",23.2152,23.5496,23.1595,23.4691,445800.0],["2005-05-05",23.3763,23.4506,23.1657,23.2834,430400.0],["2005-05-06",23.4382,23.4939,23.079,23.1038,230200.0],["2005-05-09",23.0047,23.3577,22.949,23.3143,429700.0],["2005-05-10",23.0666,23.2586,22.9428,23.0171,326700.0],["2005-05-11",23.1409,23.3453,23.0357,23.3453,371800.0],["2005-05-12",23.3019,23.8221,22.7818,22.8809,368700.0],["2005-05-13",22.9799,23.0233,22.5279,22.7137,394400.0],["2005-05-16",22.757,23.1224,22.6951,23.0357,355800.0],["2005-05-17",22.9428,23.1409,22.7694,23.079,452500.0],["2005-05-18",23.1595,23.7044,22.9428,23.6921,707800.0],["2005-05-19",23.6859,23.7602,23.3948,23.5744,223900.0],["2005-05-20",23.6611,23.8407,23.3205,23.5311,192700.0],["2005-05-23",23.531,23.6363,23.4072,23.5001,118800.0],["2005-05-24",23.5744,23.7416,23.1905,23.2029,606900.0],["2005-05-25",23.1967,23.2834,23.0171,23.1162,259700.0],["2005-05-26",23.2214,23.2214,22.9737,23.0728,374800.0],["2005-05-27",23.0728,23.2214,22.9861,23.0976,304100.0],["2005-05-31",23.0976,23.2276,22.9675,22.9675,498500.0],["2005-06-01",22.9676,23.2834,22.9676,23.271,736900.0],["2005-06-02",23.2586,23.3019,23.0542,23.0914,239200.0],["2005-06-03",23.0728,23.2029,22.8189,22.8251,265200.0],["2005-06-06",22.7261,22.8127,22.2926,22.788,377400.0],["2005-06-07",22.8499,23.2214,22.757,23.1595,452200.0],["2005-06-08",23.3762,23.4815,23.1285,23.1843,401200.0],["2005-06-09",23.1905,23.1905,22.8004,22.9304,264800.0],["2005-06-10",22.8932,23.1533,22.8623,23.1285,170100.0],["2005-06-13",23.0976,23.2834,22.9799,23.2462,186300.0],["2005-06-14",23.1595,23.2648,23.0171,23.2214,186000.0],["2005-06-15",22.9428,23.3453,22.6765,23.3453,554500.0],["2005-06-16",23.401,23.401,23.2152,23.3019,306200.0],["2005-06-17",23.531,23.531,23.1595,23.2895,321300.0],["2005-06-20",23.1657,23.24,22.9675,23.1409,299600.0],["2005-06-21",23.0694,23.1067,22.8391,22.8951,461000.0],["2005-06-22",22.8329,22.9636,22.64,22.64,441600.0],["2005-06-23",22.6151,22.6835,22.4097,22.4097,629900.0],["2005-06-24",22.4035,22.4657,22.1483,22.1483,751800.0],["2005-06-27",22.1857,22.1857,21.7189,21.8932,773000.0],["2005-06-28",21.9679,22.6151,21.9492,22.5902,472000.0],["2005-06-29",22.5715,22.808,22.4968,22.7395,442100.0],["2005-06-30",22.7395,22.8516,22.4595,22.5404,676100.0],["2005-07-01",22.6026,22.6835,22.4284,22.5902,311400.0],["2005-07-05",22.4657,22.5466,22.3226,22.3288,415100.0],["2005-07-06",22.1732,22.4408,22.1732,22.2728,671000.0],["2005-07-07",22.0612,22.4408,22.0239,22.4035,414600.0],["2005-07-08",22.4035,22.9262,22.4035,22.8951,409000.0],["2005-07-11",22.7707,23.1378,22.7707,23.0009,239200.0],["2005-07-12",22.9573,23.0383,22.7955,22.9636,149200.0],["2005-07-13",22.9325,23.0258,22.7146,23.0258,192400.0],["2005-07-14",23.2436,23.3245,22.7395,22.8142,306900.0],["2005-07-15",22.8142,23.0694,22.696,22.9885,222600.0],["2005-07-18",22.8951,23.1814,22.7707,22.8702,334000.0],["2005-07-19",22.8702,22.9885,22.7209,22.8391,509000.0],["2005-07-20",22.9262,23.3121,22.8018,23.1005,413300.0],["2005-07-21",23.0694,23.2809,23.0569,23.1752,207000.0],["2005-07-22",23.2125,23.393,23.1254,23.2747,196200.0],["2005-07-25",23.2436,23.393,23.1814,23.3307,235600.0],["2005-07-26",23.3245,23.3992,23.1191,23.2685,611300.0],["2005-07-27",23.4614,24.0215,23.3992,23.9966,937500.0],["2005-07-28",24.0838,24.1771,23.617,23.6606,764700.0],["2005-07-29",23.5299,23.8286,23.4863,23.5983,331300.0],["2005-08-01",23.4801,23.6357,23.281,23.4676,411000.0],["2005-08-02",23.4801,23.7104,23.3992,23.505,264700.0],["2005-08-03",23.4303,23.673,23.4303,23.6294,306100.0],["2005-08-04",23.5859,23.6419,23.4428,23.6108,210000.0],["2005-08-05",23.4925,23.6295,23.4241,23.5548,232200.0],["2005-08-08",23.561,23.6481,23.3183,23.3992,224100.0],["2005-08-09",23.4614,23.6917,23.3992,23.6357,274500.0],["2005-08-10",23.6481,23.7104,23.3245,23.4116,403200.0],["2005-08-11",23.4614,23.5237,23.3121,23.4801,240300.0],["2005-08-12",23.4303,23.4552,23.0943,23.1254,289500.0],["2005-08-15",23.0756,23.281,22.9387,23.2747,205800.0],["2005-08-16",23.2249,23.2249,22.8951,22.9013,164200.0],["2005-08-17",22.8204,23.1005,22.7458,23.1005,235700.0],["2005-08-18",22.9698,23.2685,22.7209,22.9947,583900.0],["2005-08-19",23.144,23.1938,22.8889,22.9511,220200.0],["2005-08-22",22.9013,23.1192,22.8204,22.9325,230400.0],["2005-08-23",22.9325,23.0009,22.5404,22.64,775600.0],["2005-08-24",22.6462,22.8702,22.3848,22.391,268100.0],["2005-08-25",22.4471,22.5902,22.3848,22.4346,209700.0],["2005-08-26",22.3599,22.4782,22.2603,22.2666,182700.0],["2005-08-29",22.2728,22.6151,22.1297,22.4906,544300.0],["2005-08-30",22.5155,22.5902,22.3101,22.4035,404400.0],["2005-08-31",22.4657,22.5964,22.2915,22.4657,313400.0],["2005-09-01",22.4097,22.6835,22.2603,22.3412,379000.0],["2005-09-02",22.3972,22.4844,22.1919,22.2168,270100.0],["2005-09-06",22.3413,22.4595,22.2666,22.4284,192000.0],["2005-09-07",22.3973,22.4968,22.2043,22.3786,406700.0],["2005-09-08",22.3413,22.3973,22.1172,22.1483,437700.0],["2005-09-09",22.2479,22.3413,22.0239,22.2666,606900.0],["2005-09-12",22.1421,22.2417,22.0674,22.1297,519200.0],["2005-09-13",22.0052,22.3475,22.0052,22.1981,368300.0],["2005-09-14",22.1981,22.3724,21.8185,21.9243,385900.0],["2005-09-15",21.9305,22.0301,21.7563,21.8869,519200.0],["2005-09-16",22.0612,22.4284,21.9492,22.3412,823600.0],["2005-09-19",22.3599,22.3599,21.9803,22.0488,553700.0],["2005-09-20",22.0832,22.3647,21.8017,21.9268,1132300.0],["2005-09-21",21.8767,21.9205,21.5139,21.689,1003000.0],["2005-09-22",21.7078,21.9393,21.6077,21.8329,392700.0],["2005-09-23",21.8329,21.8955,21.6453,21.7829,392100.0],["2005-09-26",21.9393,22.0581,21.5764,21.7516,365800.0],["2005-09-27",21.8017,22.0331,21.8017,21.933,517300.0],["2005-09-28",21.9956,22.0269,21.6515,21.7266,429900.0],["2005-09-29",21.7391,21.8517,21.4826,21.6015,367900.0],["2005-09-30",21.5702,22.3397,21.5702,22.2959,431900.0],["2005-10-03",22.2959,22.3459,21.7078,21.7704,565600.0],["2005-10-04",21.8329,21.9706,21.664,21.664,390700.0],["2005-10-05",21.6015,21.639,21.1573,21.2386,326300.0],["2005-10-06",21.2199,21.4951,21.1823,21.2511,487600.0],["2005-10-07",21.395,21.7391,21.2699,21.6453,347600.0],["2005-10-10",21.7328,21.8642,21.4889,21.5264,476400.0],["2005-10-11",21.5201,21.5639,21.2073,21.2762,315800.0],["2005-10-12",21.2073,21.3825,20.9884,21.0072,404800.0],["2005-10-13",21.101,21.3763,21.101,21.3262,217200.0],["2005-10-14",21.3387,21.395,21.1886,21.2699,373500.0],["2005-10-17",21.2136,21.3325,21.051,21.2574,280700.0],["2005-10-18",21.2824,21.3512,21.1072,21.1385,262100.0],["2005-10-19",21.1448,21.1948,20.9821,21.1761,306400.0],["2005-10-20",21.1823,21.2011,20.9133,20.9884,632500.0],["2005-10-21",21.1135,21.1573,20.6631,20.7069,720900.0],["2005-10-24",20.8007,21.2199,20.8007,21.2199,391200.0],["2005-10-25",21.1135,21.3575,20.8007,20.8758,496100.0],["2005-10-26",20.882,21.2637,20.344,20.7632,610500.0],["2005-10-27",20.6944,20.6944,20.1564,20.1689,439300.0],["2005-10-28",20.2314,20.4629,20.1313,20.4629,961900.0],["2005-10-31",20.4629,20.6819,20.3378,20.6381,507600.0],["2005-11-01",20.588,20.5943,20.3378,20.4254,682900.0],["2005-11-02",20.4504,20.5004,20.1689,20.3002,764900.0],["2005-11-03",20.1751,20.2064,19.6434,20.1313,1207200.0],["2005-11-04",20.1439,20.3002,20.1313,20.2752,375000.0],["2005-11-07",20.3753,20.4254,20.2565,20.3816,278700.0],["2005-11-08",20.269,20.3253,20.0625,20.3065,358300.0],["2005-11-09",20.2377,20.5255,20.1689,20.3753,276000.0],["2005-11-10",20.3566,20.7257,20.294,20.588,357600.0],["2005-11-11",20.563,20.6005,20.1001,20.269,1357800.0],["2005-11-14",20.3002,20.3941,20.1126,20.2815,442800.0],["2005-11-15",20.3566,20.5505,20.1313,20.2377,426000.0],["2005-11-16",20.3002,20.3002,19.9499,20.0312,272200.0],["2005-11-17",20.1126,20.1376,19.8186,20.1126,569400.0],["2005-11-18",20.3315,20.832,20.1876,20.4003,361600.0],["2005-11-21",20.3941,20.4316,19.512,19.9875,2319700.0],["2005-11-22",20.3003,20.4566,20.1876,20.4254,1009700.0],["2005-11-23",20.3941,20.832,20.3128,20.6819,681400.0],["2005-11-25",20.7382,20.7757,20.5818,20.7006,123200.0],["2005-11-28",20.6819,20.7444,20.538,20.5442,331200.0],["2005-11-29",20.6068,20.7382,20.4754,20.5818,337800.0],["2005-11-30",20.5004,20.7444,20.3503,20.3566,495500.0],["2005-12-01",20.4942,20.7507,20.3566,20.6568,439500.0],["2005-12-02",20.6631,21.2699,20.5943,20.9133,635800.0],["2005-12-05",20.7882,20.832,20.6443,20.8132,391400.0],["2005-12-06",20.8633,21.0134,20.8007,20.8946,425600.0],["2005-12-07",20.9133,20.9821,20.7882,20.9509,422800.0],["2005-12-08",20.9571,21.0697,20.8695,21.0009,510000.0],["2005-12-09",21.0322,21.1448,20.832,20.8445,486800.0],["2005-12-12",20.8195,21.0197,20.7757,20.8883,358600.0],["2005-12-13",20.8883,21.2199,20.8883,21.126,480400.0],["2005-12-14",20.9947,21.2011,20.882,20.9008,272000.0],["2005-12-15",21.0197,21.076,20.6506,20.7694,373800.0],["2005-12-16",20.9571,21.0822,20.9258,20.9571,507500.0],["2005-12-19",20.9947,20.9947,20.588,20.5943,553200.0],["2005-12-20",20.5534,20.8428,20.4779,20.7799,690800.0],["2005-12-21",20.7862,21.0252,20.7547,20.9875,567000.0],["2005-12-22",21.0064,21.2895,20.956,21.1825,356600.0],["2005-12-23",21.1636,21.2643,21.0756,21.2202,123600.0],["2005-12-27",21.2643,21.3712,21.2014,21.2014,375100.0],["2005-12-28",21.2014,21.4467,21.1636,21.3524,316400.0],["2005-12-29",21.3524,21.4467,21.2014,21.2832,283400.0],["2005-12-30",21.1511,21.258,21.0189,21.0756,367000.0],["2006-01-03",21.1951,21.302,20.7799,21.2328,398200.0],["2006-01-04",21.2454,21.3587,21.151,21.3209,298200.0],["2006-01-05",21.3209,21.4279,21.1007,21.1951,280400.0],["2006-01-06",21.3272,21.3964,21.214,21.3272,241000.0],["2006-01-09",21.2014,21.5348,21.1385,21.4719,297000.0],["2006-01-10",21.2643,21.6103,21.1762,21.604,406500.0],["2006-01-11",21.6418,21.7361,21.5285,21.6858,543900.0],["2006-01-12",21.5788,21.6858,21.3901,21.4845,380300.0],["2006-01-13",21.4467,21.6418,21.4404,21.6229,445200.0],["2006-01-17",21.4656,21.6103,21.4153,21.5726,433300.0],["2006-01-18",21.5789,21.6795,21.2832,21.365,429800.0],["2006-01-19",21.3964,21.5851,21.2958,21.4342,363100.0],["2006-01-20",21.5096,21.5663,21.1951,21.2391,366200.0],["2006-01-23",21.3272,21.6984,21.3146,21.4656,306100.0],["2006-01-24",21.4593,21.4656,21.0693,21.2328,618500.0],["2006-01-25",21.1699,21.1951,20.6415,20.9497,1624000.0],["2006-01-26",21.0126,21.2014,20.9497,21.1133,843300.0],["2006-01-27",21.1133,21.2328,20.805,21.1385,1567400.0],["2006-01-30",21.1007,21.1007,20.6792,20.7421,1006900.0],["2006-01-31",20.6981,20.8239,20.5597,20.7358,765100.0],["2006-02-01",20.6352,20.8554,20.566,20.8302,694800.0],["2006-02-02",20.7295,20.8994,20.6352,20.8868,792100.0],["2006-02-03",20.7924,21.0001,20.6352,20.7862,703200.0],["2006-02-06",20.7358,20.8554,20.6415,20.7484,543000.0],["2006-02-07",20.654,20.8554,20.6037,20.6666,632900.0],["2006-02-08",20.7862,20.8302,20.5408,20.7736,513900.0],["2006-02-09",20.8365,21.0504,20.761,20.761,465200.0],["2006-02-10",20.6855,20.9497,20.4653,20.8617,694100.0],["2006-02-13",20.8554,20.8617,20.61,20.6603,1239900.0],["2006-02-14",20.6352,21.1007,20.6289,20.9749,407300.0],["2006-02-15",21.0001,21.2391,20.8994,21.2014,385700.0],["2006-02-16",21.2391,21.453,21.1322,21.453,373900.0],["2006-02-17",21.5726,21.9689,21.5159,21.7928,708700.0],["2006-02-21",21.7927,21.8116,21.5977,21.6418,376700.0],["2006-02-22",21.6103,21.7991,21.4782,21.6669,493500.0],["2006-02-23",21.5411,21.8682,21.4027,21.7424,509500.0],["2006-02-24",21.6606,21.7298,21.5034,21.6732,336100.0],["2006-02-27",21.6606,21.8116,21.604,21.7047,361400.0],["2006-02-28",21.6355,21.8305,21.5159,21.7865,513000.0],["2006-03-01",21.7865,21.8934,21.6795,21.862,721000.0],["2006-03-02",21.8305,22.0318,21.7361,21.95,551100.0],["2006-03-03",21.95,22.6672,21.95,22.4408,991500.0],["2006-03-06",22.403,22.4282,22.1262,22.2457,559700.0],["2006-03-07",22.1765,22.208,21.9878,22.057,457700.0],["2006-03-08",22.057,22.1702,21.8305,21.8934,791900.0],["2006-03-09",21.8242,22.1073,21.5474,21.8557,345800.0],["2006-03-10",21.8305,22.0696,21.8179,22.013,277100.0],["2006-03-13",22.0004,22.1325,21.8871,21.95,302600.0],["2006-03-14",21.8808,22.1199,21.7865,22.0318,330600.0],["2006-03-15",21.9437,22.1514,21.9312,21.9941,556800.0],["2006-03-16",21.9123,22.1136,21.6858,21.8179,495400.0],["2006-03-17",21.9666,22.0804,21.8337,22.0298,463000.0],["2006-03-20",21.9982,22.3903,21.9476,22.2512,427000.0],["2006-03-21",22.2006,22.2195,21.7388,21.8211,513200.0],["2006-03-22",21.8464,22.0994,21.8337,22.0298,341000.0],["2006-03-23",21.9919,22.15,21.8211,22.0361,410700.0],["2006-03-24",22.0108,22.1373,21.7958,21.9855,439500.0],["2006-03-27",21.9476,21.9729,21.8274,21.897,221600.0],["2006-03-28",21.9033,22.0045,21.625,21.7389,490700.0],["2006-03-29",21.7199,22.0361,21.5997,21.9855,442300.0],["2006-03-30",21.9476,22.0804,21.8274,21.9033,258100.0],["2006-03-31",21.878,21.9096,21.6946,21.7072,326300.0],["2006-04-03",21.663,22.0108,21.5871,21.6566,666500.0],["2006-04-04",21.6819,21.6883,21.5175,21.5997,286100.0],["2006-04-05",21.5554,21.6313,21.4732,21.5681,947800.0],["2006-04-06",21.5681,21.644,21.4669,21.5365,771300.0],["2006-04-07",21.5365,21.5428,21.3088,21.3657,1105100.0],["2006-04-10",21.3657,21.4353,21.2708,21.3783,303100.0],["2006-04-11",21.4289,21.5618,21.1633,21.2708,469900.0],["2006-04-12",21.2898,21.3783,21.2582,21.2835,336500.0],["2006-04-13",21.2835,21.4289,21.2835,21.372,240300.0],["2006-04-17",21.372,21.5365,21.3214,21.3973,280600.0],["2006-04-18",21.4353,21.7262,21.372,21.6756,486000.0],["2006-04-19",21.663,21.8907,21.6187,21.8907,311400.0],["2006-04-20",21.8907,22.0425,21.663,21.8464,232000.0],["2006-04-21",22.0425,22.6117,21.9982,22.5168,931500.0],["2006-04-24",22.5168,22.7192,22.4725,22.7129,588900.0],["2006-04-25",22.7698,22.9912,22.6813,22.9912,967300.0],["2006-04-26",22.9596,23.0228,22.1626,22.5927,1469900.0],["2006-04-27",23.7186,24.5661,22.9026,22.9343,1669600.0],["2006-04-28",22.8647,22.9343,22.3397,22.3461,882900.0],["2006-05-01",22.422,22.7129,22.3777,22.5042,404200.0],["2006-05-02",22.4725,22.656,22.4599,22.5168,259400.0],["2006-05-03",22.4852,22.5484,22.3587,22.5168,544300.0],["2006-05-04",22.5611,22.8331,22.5105,22.5611,344900.0],["2006-05-05",22.5674,22.9279,22.5168,22.8837,623000.0],["2006-05-08",22.8963,23.0228,22.7635,22.7951,286300.0],["2006-05-09",22.8204,22.8837,22.6054,22.7698,403800.0],["2006-05-10",22.7698,22.8647,22.7066,22.7508,389200.0],["2006-05-11",22.7382,22.8837,22.7382,22.8141,471500.0],["2006-05-12",22.8141,22.8141,22.599,22.618,381300.0],["2006-05-15",22.6117,22.7445,22.4536,22.7192,351200.0],["2006-05-16",22.6749,22.7255,22.5548,22.6117,400200.0],["2006-05-17",22.5484,22.656,22.3903,22.3903,507400.0],["2006-05-18",22.3587,22.5991,22.2955,22.4536,335900.0],["2006-05-19",22.4599,22.5674,22.3018,22.4789,401100.0],["2006-05-22",22.4536,22.5674,22.3144,22.3903,647400.0],["2006-05-23",22.4536,22.5864,22.1563,22.1563,562000.0],["2006-05-24",22.1373,22.5105,21.9476,22.4473,730200.0],["2006-05-25",22.4915,22.5295,22.1816,22.2638,488600.0],["2006-05-26",22.3334,22.6117,22.3334,22.5295,264300.0],["2006-05-30",22.422,22.5485,22.2891,22.3208,317500.0],["2006-05-31",22.3144,22.6117,22.2322,22.5105,629100.0],["2006-06-01",22.4852,22.6054,22.3271,22.6054,352500.0],["2006-06-02",22.5168,22.6623,22.365,22.4662,351100.0],["2006-06-05",22.4662,22.4725,22.1184,22.1436,262000.0],["2006-06-06",22.1373,22.1373,21.606,21.7831,656800.0],["2006-06-07",21.8211,22.0804,21.6566,21.9855,590600.0],["2006-06-08",21.9919,22.2196,21.5744,22.131,762600.0],["2006-06-09",22.1057,22.2259,21.9286,22.0488,485600.0],["2006-06-12",22.1184,22.2638,21.878,21.9349,390400.0],["2006-06-13",21.9349,22.1816,21.7199,21.9918,568500.0],["2006-06-14",21.9855,22.1437,21.7705,21.9602,491000.0],["2006-06-15",21.9602,22.3461,21.916,22.3208,281000.0],["2006-06-16",22.2638,22.384,21.9476,21.9855,404300.0],["2006-06-19",21.9919,21.9982,21.5301,21.7831,465500.0],["2006-06-20",21.7545,21.9071,21.6591,21.6846,264000.0],["2006-06-21",21.6528,22.3078,21.5256,22.1806,407000.0],["2006-06-22",22.1424,22.2505,22.0407,22.1361,240300.0],["2006-06-23",22.0661,22.3459,22.0152,22.1106,215600.0],["2006-06-26",22.1106,22.3523,22.0979,22.2505,157700.0],["2006-06-27",22.2569,22.3395,22.0661,22.1933,237800.0],["2006-06-28",22.2378,22.3459,21.9516,22.0788,348400.0],["2006-06-29",22.1297,22.6384,22.117,22.6003,226200.0],["2006-06-30",22.613,22.6575,22.4095,22.4095,308100.0],["2006-07-03",22.4667,22.5176,22.3968,22.4667,95600.0],["2006-07-05",22.3841,22.3904,22.1806,22.276,184500.0],["2006-07-06",22.2823,22.3205,21.9707,22.0788,464700.0],["2006-07-07",22.0852,22.2251,21.9135,22.0343,220900.0],["2006-07-10",22.0343,22.2696,21.9516,22.1806,163000.0],["2006-07-11",22.1297,22.2442,21.9898,22.2124,145700.0],["2006-07-12",22.2187,22.3332,21.958,22.0216,221900.0],["2006-07-13",22.0343,22.2823,21.9453,22.0915,386900.0],["2006-07-14",22.0788,22.1106,21.8435,21.9898,333900.0],["2006-07-17",21.9326,22.117,21.9135,21.9898,249100.0],["2006-07-18",21.9962,22.1742,21.9771,22.1233,223900.0],["2006-07-19",22.1742,22.4667,22.0025,22.4095,420100.0],["2006-07-20",22.3841,22.5303,21.9771,22.0025,261100.0],["2006-07-21",22.0852,22.0852,21.8245,21.958,282300.0],["2006-07-24",22.0343,22.3014,21.9835,22.2505,215700.0],["2006-07-25",22.276,22.4604,22.0979,22.4159,278700.0],["2006-07-26",22.4159,23.8467,22.4159,23.5351,1201300.0],["2006-07-27",23.5414,23.6304,23.0518,23.3761,379400.0],["2006-07-28",23.3761,23.7958,23.3761,23.4969,461800.0],["2006-07-31",23.4969,23.6495,23.3952,23.5287,497600.0],["2006-08-01",23.4015,23.516,23.3252,23.4015,317800.0],["2006-08-02",23.3952,23.8467,23.3379,23.6177,338300.0],["2006-08-03",23.6177,23.7831,23.4333,23.7195,352400.0],["2006-08-04",23.8467,23.9548,23.5669,23.7958,337100.0],["2006-08-07",23.8021,24.1328,23.7004,24.1137,496800.0],["2006-08-08",24.1646,24.3427,24.0184,24.0438,570200.0],["2006-08-09",24.1964,24.2091,23.8785,23.942,313700.0],["2006-08-10",23.9484,24.419,23.9103,24.3745,578000.0],["2006-08-11",24.2918,24.4826,24.2346,24.4635,561700.0],["2006-08-14",24.7815,24.7815,23.8149,23.8721,801200.0],["2006-08-15",24.0056,24.4826,23.9929,24.3617,695200.0],["2006-08-16",24.4381,24.6225,24.2918,24.5144,367600.0],["2006-08-17",24.3681,24.6606,24.3236,24.5525,430600.0],["2006-08-18",24.5843,24.756,24.419,24.6543,373600.0],["2006-08-21",24.5271,24.7179,24.3936,24.5843,524900.0],["2006-08-22",24.5335,24.7306,24.4253,24.6606,375600.0],["2006-08-23",24.6098,24.6161,24.33,24.3808,373600.0],["2006-08-24",24.3427,24.6352,24.3236,24.5716,403200.0],["2006-08-25",24.4826,24.6479,24.3872,24.5207,413600.0],["2006-08-28",24.4635,24.8705,24.3554,24.6606,669400.0],["2006-08-29",24.6098,24.9913,24.4571,24.915,550100.0],["2006-08-30",24.9913,25.1312,24.9786,25.0231,517800.0],["2006-08-31",25.0167,25.3538,25.0104,25.2902,709000.0],["2006-09-01",25.2902,25.411,25.0485,25.1566,423200.0],["2006-09-05",25.1121,25.2139,24.9277,25.1375,386500.0],["2006-09-06",25.1312,25.1376,24.7242,24.8323,622500.0],["2006-09-07",24.8578,24.8705,24.5016,24.578,420400.0],["2006-09-08",24.5843,24.9023,24.5271,24.8005,335400.0],["2006-09-11",24.8005,24.8323,24.419,24.6034,361000.0],["2006-09-12",24.6416,24.9595,24.5271,24.8832,861200.0],["2006-09-13",24.8323,25.1121,24.7751,24.9531,414500.0],["2006-09-14",24.9277,25.1694,24.8514,25.004,415400.0],["2006-09-15",25.1821,25.3411,25.004,25.2775,380100.0],["2006-09-18",25.2139,25.3156,24.9595,25.0167,394300.0],["2006-09-19",24.988,25.2499,24.8283,25.1924,412100.0],["2006-09-20",25.2052,25.4288,24.9688,25.1924,350100.0],["2006-09-21",25.218,25.3266,24.9369,24.9369,271000.0],["2006-09-22",24.9752,25.1094,24.8858,24.9113,220000.0],["2006-09-25",24.9752,25.1924,24.8346,25.0263,332600.0],["2006-09-26",24.9177,25.5119,24.9177,25.3969,557200.0],["2006-09-27",25.416,25.5247,25.2116,25.2372,329000.0],["2006-09-28",25.2691,25.4352,25.1861,25.3138,364200.0],["2006-09-29",25.3649,25.4288,25.1988,25.2627,460600.0],["2006-10-02",25.2755,25.4416,25.0391,25.333,425200.0],["2006-10-03",25.3138,25.5822,25.2244,25.5758,397700.0],["2006-10-04",25.5886,25.6077,25.333,25.5566,290900.0],["2006-10-05",25.4288,25.5886,25.3138,25.563,219100.0],["2006-10-06",25.5438,25.6652,25.365,25.5183,295100.0],["2006-10-09",25.4608,25.6461,25.3649,25.6077,219400.0],["2006-10-10",25.595,25.7802,25.4672,25.7675,371400.0],["2006-10-11",25.7738,25.8441,25.4544,25.5694,334300.0],["2006-10-12",25.6524,26.2147,25.6524,26.055,360800.0],["2006-10-13",26.0358,26.3553,25.9719,26.3553,287800.0],["2006-10-16",25.6972,26.1891,25.6141,26.1189,530900.0],["2006-10-17",26.1189,26.3425,25.8441,26.0422,418600.0],["2006-10-18",26.0614,26.2275,26.0166,26.1764,251700.0],["2006-10-19",26.1827,26.3105,25.94,26.2339,281600.0],["2006-10-20",26.2658,26.285,25.8761,26.2147,248900.0],["2006-10-23",26.2147,26.6364,26.1828,26.6236,358000.0],["2006-10-24",26.9111,27.0006,26.6811,26.8281,940000.0],["2006-10-25",26.8983,26.9495,26.6811,26.9111,378300.0],["2006-10-26",26.9942,26.9942,26.6236,26.86,299900.0],["2006-10-27",26.7386,26.9431,26.5853,26.6428,431600.0],["2006-10-30",26.5789,27.0581,26.5789,26.9431,263800.0],["2006-10-31",26.8664,27.2178,26.8089,27.1411,510200.0],["2006-11-01",27.1347,27.2817,26.9686,27.0133,250700.0],["2006-11-02",27.6331,29.1984,27.3456,29.0898,1068700.0],["2006-11-03",28.9748,29.5307,28.7512,28.9173,1396800.0],["2006-11-06",29.0068,29.3901,28.8854,29.0707,1090900.0],["2006-11-07",29.0068,29.3837,28.9429,29.0707,719600.0],["2006-11-08",29.0259,29.6201,28.994,29.4668,616200.0],["2006-11-09",29.3901,29.5115,29.2112,29.3773,954500.0],["2006-11-10",29.1345,29.4284,29.1345,29.3901,649900.0],["2006-11-13",29.3262,29.8246,29.2496,29.6904,688200.0],["2006-11-14",29.7032,30.029,29.1857,29.4412,925300.0],["2006-11-15",29.4348,29.9332,29.4348,29.5818,880000.0],["2006-11-16",29.716,30.0929,29.684,29.9268,754600.0],["2006-11-17",29.9971,30.0929,29.6712,29.8948,642000.0],["2006-11-20",29.9651,30.1185,29.6457,29.7799,714900.0],["2006-11-21",29.8118,30.0099,29.6712,29.8693,696000.0],["2006-11-22",29.9332,30.3868,29.9076,30.2335,603100.0],["2006-11-24",30.2399,30.5146,30.1951,30.4635,243700.0],["2006-11-27",30.4635,30.5402,29.8885,29.9971,594100.0],["2006-11-28",29.9013,30.1696,29.8821,30.029,681000.0],["2006-11-29",30.0929,30.3612,29.9779,30.3421,739400.0],["2006-11-30",30.3421,30.3421,29.9715,30.0993,720500.0],["2006-12-01",29.9779,30.3485,29.9779,30.2846,859800.0],["2006-12-04",30.3804,30.6871,30.3229,30.4827,1019900.0],["2006-12-05",30.4954,31.2238,30.4635,31.0577,861600.0],["2006-12-06",31.0321,31.0896,30.6296,30.6488,673000.0],["2006-12-07",30.668,31.0002,30.4763,30.8788,506500.0],["2006-12-08",30.8085,31.1471,30.8021,30.9682,510000.0],["2006-12-11",30.9682,30.9682,30.4571,30.6168,782500.0],["2006-12-12",30.6232,30.751,30.3932,30.6935,650400.0],["2006-12-13",30.7574,31.0193,30.7574,31.0002,527300.0],["2006-12-14",30.9938,31.2494,30.9235,31.1791,371100.0],["2006-12-15",31.3069,31.3069,31.1344,31.2877,679600.0],["2006-12-18",31.211,31.3005,31.0321,31.1791,446300.0],["2006-12-19",31.0893,31.4486,30.9545,31.4293,528700.0],["2006-12-20",31.3459,31.4871,31.3267,31.4422,420200.0],["2006-12-21",31.5384,31.6218,31.1342,31.3138,505900.0],["2006-12-22",31.378,31.4293,31.2176,31.3716,356900.0],["2006-12-26",31.378,31.6154,31.1727,31.5769,334700.0],["2006-12-27",31.5833,32.0069,31.5641,31.9555,453600.0],["2006-12-28",31.9555,31.9619,31.6347,31.6347,448000.0],["2006-12-29",31.6026,31.7502,31.5128,31.5448,269200.0],["2007-01-03",32.0132,32.0453,31.2112,31.3908,1291900.0],["2007-01-04",31.3459,31.4037,30.8775,31.0507,665800.0],["2007-01-05",31.0507,31.4037,30.9224,31.301,718700.0],["2007-01-08",31.2817,31.3844,31.1727,31.2753,513700.0],["2007-01-09",31.2689,31.6732,31.1855,31.6154,476600.0],["2007-01-10",31.4935,31.8528,31.3972,31.8208,361900.0],["2007-01-11",31.9234,32.2571,31.8593,31.9555,512300.0],["2007-01-12",31.8721,32.1801,31.8593,32.0453,344700.0],["2007-01-16",32.0774,32.3341,31.9876,32.1095,238200.0],["2007-01-17",32.0004,32.1993,31.8015,32.1801,320300.0],["2007-01-18",32.2763,32.3405,31.8657,31.9491,320300.0],["2007-01-19",32.071,32.2571,31.994,32.2186,383400.0],["2007-01-22",32.0838,32.2122,31.763,31.9427,310700.0],["2007-01-23",31.8464,32.5779,31.84,32.5779,518700.0],["2007-01-24",32.5266,32.6678,32.3084,32.456,401900.0],["2007-01-25",32.5202,32.7255,32.0197,32.1031,359000.0],["2007-01-26",32.1095,32.2443,31.9748,32.2058,428900.0],["2007-01-29",32.3084,32.6485,32.2314,32.4753,719200.0],["2007-01-30",32.0903,32.0903,30.3321,30.8775,2711500.0],["2007-01-31",30.8775,31.1534,30.6401,31.1085,1146900.0],["2007-02-01",31.1855,31.5962,31.1085,31.5898,803500.0],["2007-02-02",31.7309,31.7309,31.4486,31.5512,613000.0],["2007-02-05",31.5577,31.5769,31.2882,31.3972,532400.0],["2007-02-06",31.5063,31.6603,31.3395,31.5961,636300.0],["2007-02-07",31.6603,31.6796,31.2432,31.2817,467100.0],["2007-02-08",31.2817,31.2817,30.7235,30.9545,848600.0],["2007-02-09",31.0443,31.4614,31.0443,31.2176,646800.0],["2007-02-12",31.1855,31.3523,31.0764,31.0892,453000.0],["2007-02-13",31.2047,31.4422,31.1534,31.3908,478400.0],["2007-02-14",31.4358,31.7373,31.1021,31.1727,729700.0],["2007-02-15",31.2304,31.4293,31.0893,31.3716,445300.0],["2007-02-16",31.2882,31.4037,31.1534,31.2882,374400.0],["2007-02-20",31.2946,31.5063,31.1021,31.4422,317500.0],["2007-02-21",31.4358,31.5063,31.3202,31.4229,403500.0],["2007-02-22",31.4422,31.5384,31.1277,31.2368,347200.0],["2007-02-23",31.2497,31.2497,30.8839,30.9481,399800.0],["2007-02-26",30.9994,31.2946,30.8903,30.9481,376500.0],["2007-02-27",30.8005,30.8005,29.7032,30.0497,584700.0],["2007-02-28",30.0305,30.2615,29.7096,30.0305,478300.0],["2007-03-01",29.6647,30.2743,29.331,30.0561,641900.0],["2007-03-02",30.0626,30.1011,29.53,29.5364,470500.0],["2007-03-05",29.4722,29.8123,29.376,29.5171,446300.0],["2007-03-06",29.6776,30.1075,29.6519,29.9342,441200.0],["2007-03-07",29.8059,30.1203,29.7353,29.7417,419500.0],["2007-03-08",29.7674,30.1524,29.7674,29.9406,420500.0],["2007-03-09",29.9984,30.0946,29.8636,29.9791,430600.0],["2007-03-12",29.8508,30.1781,29.8508,30.0946,355500.0],["2007-03-13",30.0433,30.1331,29.6455,29.6583,593700.0],["2007-03-14",29.6647,29.9342,29.3696,29.8059,618300.0],["2007-03-15",29.7289,30.2102,29.7289,29.9471,527200.0],["2007-03-16",29.9856,30.0561,29.607,29.6583,606600.0],["2007-03-19",29.4401,29.7417,29.4401,29.5685,999500.0],["2007-03-20",29.7361,30.2324,29.5943,30.1744,1028200.0],["2007-03-21",30.2389,30.7481,30.0842,30.6514,601200.0],["2007-03-22",30.6579,30.9157,30.6127,30.8835,595900.0],["2007-03-23",30.9157,31.1091,30.7288,30.8899,425700.0],["2007-03-26",30.8126,31.0446,30.5418,30.9479,444500.0],["2007-03-27",30.9479,30.9479,30.5934,30.7481,403700.0],["2007-03-28",30.7481,30.7739,30.3678,30.4645,504100.0],["2007-03-29",30.5547,30.7546,30.2131,30.4129,427000.0],["2007-03-30",30.4838,30.7546,30.1486,30.4387,491300.0],["2007-04-02",30.342,30.4709,30.2646,30.3871,333000.0],["2007-04-03",30.458,30.8835,30.4194,30.8126,338000.0],["2007-04-04",30.819,30.9608,30.6965,30.7546,261000.0],["2007-04-05",30.7481,30.7868,30.5741,30.6901,171900.0],["2007-04-09",30.6901,31.0124,30.6901,30.8964,225700.0],["2007-04-10",30.9286,30.9673,30.7675,30.7932,154300.0],["2007-04-11",30.6772,30.7159,30.4322,30.5032,264400.0],["2007-04-12",30.5225,30.9028,30.4194,30.9028,313300.0],["2007-04-13",30.9028,30.9802,30.6836,30.7288,224400.0],["2007-04-16",30.8126,31.1542,30.7223,31.1542,259600.0],["2007-04-17",31.1929,31.3476,31.0124,31.1284,201100.0],["2007-04-18",31.1284,31.1542,30.8448,30.9866,268200.0],["2007-04-19",30.8448,31.0382,30.6643,30.9544,226000.0],["2007-04-20",31.1027,31.3025,30.9737,31.2251,361600.0],["2007-04-23",31.5861,31.5861,31.122,31.2509,361900.0],["2007-04-24",31.1993,31.3283,30.8641,31.0317,317400.0],["2007-04-25",31.0704,31.8762,31.0575,31.8182,578700.0],["2007-04-26",31.7859,31.8182,31.3669,31.5539,394000.0],["2007-04-27",31.5281,31.5281,31.18,31.3605,665800.0],["2007-04-30",31.4443,31.6828,31.3283,31.3734,436900.0],["2007-05-01",31.3283,31.483,31.0446,31.1349,476200.0],["2007-05-02",31.1865,31.483,31.1542,31.2638,742600.0],["2007-05-03",32.5401,34.0872,32.3403,34.0034,2622300.0],["2007-05-04",34.1581,34.1581,33.217,33.4297,922000.0],["2007-05-07",33.4039,33.9261,33.4039,33.5651,618700.0],["2007-05-08",33.5715,33.6424,33.2428,33.3782,553200.0],["2007-05-09",33.3588,33.5328,33.0816,33.3459,611500.0],["2007-05-10",33.3137,33.3653,32.8367,32.9205,489900.0],["2007-05-11",32.7722,33.0301,32.6884,32.8947,490500.0],["2007-05-14",32.8947,33.0558,32.6368,32.8044,376700.0],["2007-05-15",32.798,33.2428,32.7271,33.0172,549500.0],["2007-05-16",33.0687,33.217,32.7786,32.8238,404800.0],["2007-05-17",32.7464,32.9978,32.7271,32.8753,357200.0],["2007-05-18",33.0558,33.159,32.7529,32.856,349300.0],["2007-05-21",32.8947,33.3846,32.8689,33.3588,559200.0],["2007-05-22",33.1654,33.4748,33.1461,33.4684,640600.0],["2007-05-23",33.4684,33.7456,33.1783,33.2234,323900.0],["2007-05-24",33.2621,33.4104,32.3661,32.3983,553200.0],["2007-05-25",32.5272,33.3459,32.5208,33.1525,498000.0],["2007-05-29",33.1525,33.3524,32.8818,32.9269,341900.0],["2007-05-30",32.9334,33.0494,32.7786,32.9398,527200.0],["2007-05-31",32.9398,33.2557,32.798,33.0881,532100.0],["2007-06-01",33.1396,33.3201,33.0494,33.1654,455700.0],["2007-06-04",33.1396,33.2234,32.8689,33.0945,317800.0],["2007-06-05",33.0365,33.3395,32.9205,33.1525,342300.0],["2007-06-06",33.0881,33.101,32.682,32.682,311000.0],["2007-06-07",32.6239,32.6691,32.0051,32.0051,540900.0],["2007-06-08",32.2307,32.5079,31.8891,32.5015,592600.0],["2007-06-11",32.5079,32.7464,32.3854,32.6691,382200.0],["2007-06-12",32.5208,32.9011,32.4563,32.6433,739100.0],["2007-06-13",32.6819,33.4877,32.5917,33.4877,827300.0],["2007-06-14",33.7391,33.8294,33.3395,33.5973,485600.0],["2007-06-15",33.7778,33.8358,33.333,33.3717,572200.0],["2007-06-18",33.4233,33.6167,33.3524,33.5522,413800.0],["2007-06-19",33.5587,33.7334,33.3969,33.7334,310200.0],["2007-06-20",33.7852,33.7981,33.1833,33.1833,505900.0],["2007-06-21",33.1315,33.3257,32.7626,33.2868,475400.0],["2007-06-22",33.2804,33.2804,32.7302,32.8597,712900.0],["2007-06-25",32.8273,33.1962,32.6202,32.6849,700900.0],["2007-06-26",32.9244,33.0927,32.8079,32.9503,576100.0],["2007-06-27",32.7885,33.5198,32.549,33.4551,920200.0],["2007-06-28",33.4551,34.0635,33.248,33.8111,805300.0],["2007-06-29",33.7981,34.29,33.591,33.7463,761200.0],["2007-07-02",33.9793,34.2641,33.9276,34.2188,384900.0],["2007-07-03",34.2253,34.3289,34.0959,34.3094,272300.0],["2007-07-05",34.303,34.3353,33.9599,33.9858,569800.0],["2007-07-06",33.9923,34.2447,33.8823,34.0182,557500.0],["2007-07-09",34.0182,34.18,33.7981,34.0052,393800.0],["2007-07-10",33.7528,34.1347,33.5198,33.6234,740600.0],["2007-07-11",33.6493,34.1023,33.6428,33.9599,387500.0],["2007-07-12",34.1412,34.879,33.9599,34.879,641800.0],["2007-07-13",34.8855,35.0084,34.6913,34.9049,375300.0],["2007-07-16",34.8207,34.879,34.3806,34.4454,372200.0],["2007-07-17",34.5295,34.6589,34.1929,34.1929,465500.0],["2007-07-18",34.1735,34.2124,33.7205,34.0506,543400.0],["2007-07-19",34.1347,34.4518,33.9858,34.4324,350200.0],["2007-07-20",34.426,34.4713,33.5328,33.5522,669400.0],["2007-07-23",33.701,33.8758,33.591,33.714,338000.0],["2007-07-24",33.604,33.8046,32.8985,32.9309,451000.0],["2007-07-25",33.0085,33.0085,32.1024,32.4066,745500.0],["2007-07-26",32.5166,32.8273,32.1477,32.5878,1289700.0],["2007-07-27",32.5878,32.6525,31.617,31.617,1056100.0],["2007-07-30",31.617,31.9924,31.4811,31.9535,807800.0],["2007-07-31",32.8467,33.2156,32.4325,32.4325,1028900.0],["2007-08-01",32.4325,33.5587,32.3225,33.4745,1213300.0],["2007-08-02",33.5263,33.7205,33.235,33.4227,750300.0],["2007-08-03",33.4875,33.604,32.2513,32.2513,1010400.0],["2007-08-06",32.4907,32.8985,31.9147,32.8014,1074100.0],["2007-08-07",32.6979,33.0732,30.3484,30.7109,1784100.0],["2007-08-08",30.7173,33.0279,30.7109,32.8661,1712700.0],["2007-08-09",32.8661,33.8629,31.9277,31.9341,1622900.0],["2007-08-10",31.7529,32.6655,31.2416,31.8435,1031200.0],["2007-08-13",32.2642,32.4778,31.8823,32.316,598600.0],["2007-08-14",32.4066,32.536,32.0959,32.0959,675400.0],["2007-08-15",32.1671,32.549,31.3905,31.4422,646700.0],["2007-08-16",31.6041,32.0701,30.452,31.9989,1171900.0],["2007-08-17",32.6849,32.8985,31.4746,31.6364,736500.0],["2007-08-20",31.6429,31.8306,30.9827,31.4487,707000.0],["2007-08-21",30.7756,31.6946,30.5879,31.5005,612200.0],["2007-08-22",31.6429,32.3483,31.5587,32.2383,379700.0],["2007-08-23",32.4519,32.6202,32.1024,32.5102,434000.0],["2007-08-24",32.4325,32.4778,32.0894,32.426,353300.0],["2007-08-27",32.2966,32.4778,31.9147,32.0636,292400.0],["2007-08-28",31.9406,31.96,31.261,31.2869,421500.0],["2007-08-29",31.3775,32.3678,31.2804,32.3613,394800.0],["2007-08-30",32.2125,32.6655,32.096,32.2448,352100.0],["2007-08-31",32.426,32.8208,32.2577,32.5102,357500.0],["2007-09-04",32.6461,32.7367,32.3095,32.5425,307100.0],["2007-09-05",32.2966,32.5813,32.0959,32.426,402800.0],["2007-09-06",32.4843,32.7432,32.3548,32.4907,319700.0],["2007-09-07",32.2642,32.2707,31.5264,31.5458,654600.0],["2007-09-10",31.6299,31.6817,31.041,31.4552,533800.0],["2007-09-11",31.6299,32.0895,31.4681,31.6752,677600.0],["2007-09-12",31.8047,32.0959,31.4228,31.6752,640600.0],["2007-09-13",31.7853,31.8953,30.8921,31.2934,1119800.0],["2007-09-14",31.1316,31.7076,31.0021,31.5005,600900.0],["2007-09-17",31.6493,32.6202,31.4681,32.2966,1066700.0],["2007-09-18",32.4851,33.4019,32.3291,33.4019,957300.0],["2007-09-19",33.4735,34.2797,33.467,34.1107,1018600.0],["2007-09-20",34.3057,34.4033,33.8766,34.2277,921000.0],["2007-09-21",34.6114,34.6179,33.8766,34.0067,2339800.0],["2007-09-24",33.9286,34.4033,33.7921,34.0457,787800.0],["2007-09-25",34.0132,34.1757,33.519,33.6295,985400.0],["2007-09-26",33.7401,34.3383,33.6816,34.2537,701900.0],["2007-09-27",34.2928,34.6699,34.2733,34.5529,638900.0],["2007-09-28",34.3643,34.5333,34.0652,34.3708,554800.0],["2007-10-01",34.3708,35.0535,34.3513,34.943,568400.0],["2007-10-02",35.0145,35.047,34.5854,34.7349,459100.0],["2007-10-03",34.5724,34.6634,34.2277,34.3058,500700.0],["2007-10-04",34.4098,34.7609,34.1757,34.7024,467100.0],["2007-10-05",35.5997,35.5997,34.6179,35.0275,558900.0],["2007-10-08",35.1836,35.1836,34.7999,34.9625,321100.0],["2007-10-09",35.1185,35.3591,34.917,35.2421,474800.0],["2007-10-10",35.3851,35.3851,34.4943,34.5854,1135300.0],["2007-10-11",34.5008,34.969,34.1367,34.2472,561700.0],["2007-10-12",34.3318,34.5398,34.2732,34.4683,412600.0],["2007-10-15",34.2862,34.6699,33.6165,33.7856,763800.0],["2007-10-16",33.9351,33.9351,33.3759,33.6425,708200.0],["2007-10-17",33.7921,33.9481,33.467,33.636,674000.0],["2007-10-18",33.545,34.0457,33.3434,33.7856,450100.0],["2007-10-19",33.7596,33.9546,33.1549,33.1679,781300.0],["2007-10-22",33.0118,33.3434,32.6412,33.2199,870900.0],["2007-10-23",33.0703,33.6035,33.0703,33.467,474400.0],["2007-10-24",33.4345,33.7986,32.9013,33.688,813900.0],["2007-10-25",33.7596,33.7596,33.2654,33.4084,737000.0],["2007-10-26",33.7011,34.1302,33.4865,33.8246,575200.0],["2007-10-29",33.8506,34.1237,33.7206,33.9611,373000.0],["2007-10-30",34.1042,34.5268,33.7076,33.7336,665400.0],["2007-10-31",34.9365,34.9365,32.9858,33.9481,1437200.0],["2007-11-01",33.5515,33.8636,32.6867,33.1939,943600.0],["2007-11-02",33.4345,33.7271,33.0248,33.4215,792200.0],["2007-11-05",33.3499,33.3499,32.8363,33.0833,654200.0],["2007-11-06",33.0898,33.6945,33.0768,33.532,644700.0],["2007-11-07",33.2719,33.454,32.8298,32.8298,1049200.0],["2007-11-08",32.9338,32.9338,31.8284,32.5567,2305000.0],["2007-11-09",32.0625,32.6672,31.991,32.186,827900.0],["2007-11-12",31.965,32.3811,31.7894,32.03,921400.0],["2007-11-13",32.2315,32.4786,32.0105,32.3811,709800.0],["2007-11-14",32.5437,32.6997,32.16,32.3226,628900.0],["2007-11-15",32.2315,32.4136,31.6463,31.991,800100.0],["2007-11-16",32.082,32.1925,31.5098,31.7569,930200.0],["2007-11-19",31.6854,31.7374,31.0546,31.0872,1210100.0],["2007-11-20",31.1782,31.4903,30.8661,31.2952,874300.0],["2007-11-21",30.9766,31.3407,30.723,31.0416,1064200.0],["2007-11-23",31.0676,31.4643,30.9701,31.3928,296000.0],["2007-11-26",31.1587,32.16,31.1262,31.1262,913700.0],["2007-11-27",31.2237,31.9389,31.1587,31.6659,1076600.0],["2007-11-28",31.8609,32.3161,31.6984,32.238,968000.0],["2007-11-29",32.264,32.5826,32.0755,32.1405,747200.0],["2007-11-30",32.7322,32.7322,32.1145,32.6022,808200.0],["2007-12-03",32.6087,32.6087,32.1925,32.1925,719000.0],["2007-12-04",31.8349,32.3356,31.8349,31.9715,584500.0],["2007-12-05",32.2706,32.4006,31.5098,31.7764,1108300.0],["2007-12-06",31.7764,32.1925,31.7764,32.186,608700.0],["2007-12-07",32.2966,32.4656,32.186,32.3616,510900.0],["2007-12-10",32.3616,32.5501,32.277,32.4851,403400.0],["2007-12-11",32.4006,32.5046,31.6984,31.7114,802600.0],["2007-12-12",32.3616,32.3616,31.4773,31.8999,863400.0],["2007-12-13",31.6984,31.9259,31.5293,31.8674,659000.0],["2007-12-14",31.6398,31.7244,31.4318,31.4903,606600.0],["2007-12-17",31.3602,31.3602,30.7685,30.775,692200.0],["2007-12-18",30.9376,31.2367,30.9376,31.0937,876300.0],["2007-12-19",31.3093,31.3093,30.78,30.9172,533400.0],["2007-12-20",30.963,31.1655,30.8192,31.1655,528700.0],["2007-12-21",31.4399,31.7013,31.3485,31.538,572200.0],["2007-12-24",31.4007,31.9365,31.4007,31.7666,169600.0],["2007-12-26",31.6686,31.7928,31.4987,31.6686,315500.0],["2007-12-27",31.551,31.8124,31.4922,31.5902,474500.0],["2007-12-28",31.7209,31.7928,31.4595,31.5118,452800.0],["2007-12-31",31.355,31.6425,31.3354,31.4465,473600.0],["2008-01-02",31.3615,31.3681,30.6886,30.8388,673200.0],["2008-01-03",30.878,31.0087,30.4468,30.5448,817500.0],["2008-01-04",30.388,30.4468,29.9633,30.1136,772100.0],["2008-01-07",30.1855,30.375,29.7673,30.3358,978500.0],["2008-01-08",30.4011,30.6428,29.6562,29.6562,684000.0],["2008-01-09",29.6301,29.7673,29.114,29.7543,766400.0],["2008-01-10",29.5713,30.0352,29.3949,29.8327,914500.0],["2008-01-11",29.7739,30.1006,29.5583,29.8719,776400.0],["2008-01-14",30.1593,30.1593,29.7608,30.0221,565700.0],["2008-01-15",29.8523,29.996,29.1597,29.1597,874800.0],["2008-01-16",29.0094,29.3622,28.833,28.9571,906500.0],["2008-01-17",29.0747,29.1074,28.147,28.1666,1042000.0],["2008-01-18",28.2646,28.6827,27.755,27.9706,1165400.0],["2008-01-22",26.7945,28.3953,26.7945,28.0751,975800.0],["2008-01-23",27.376,28.9506,27.1865,28.8983,1346500.0],["2008-01-24",28.7873,28.9702,27.8922,28.1143,1480400.0],["2008-01-25",28.1862,28.3953,27.9248,28.0751,1202200.0],["2008-01-28",28.0555,28.4083,27.8072,28.3822,1114900.0],["2008-01-29",28.5717,28.7219,28.2188,28.4214,1076700.0],["2008-01-30",28.245,28.245,25.5662,25.7949,3346300.0],["2008-01-31",25.4486,28.1339,25.4028,27.8007,3735400.0],["2008-02-01",27.5655,28.049,27.4152,27.8856,1467000.0],["2008-02-04",27.8595,27.9967,27.7354,27.8138,833400.0],["2008-02-05",27.5589,27.8922,27.4283,27.4283,1115300.0],["2008-02-06",27.5394,27.964,27.3303,27.6831,1209300.0],["2008-02-07",27.7354,27.951,27.4348,27.7484,982300.0],["2008-02-08",27.6439,27.964,27.4152,27.5982,700200.0],["2008-02-11",27.5328,27.866,27.3695,27.7288,650600.0],["2008-02-12",27.8399,28.1797,27.6308,28.0621,887300.0],["2008-02-13",27.5067,28.4018,27.5067,28.1862,675900.0],["2008-02-14",28.1535,28.3822,27.8464,27.9248,611900.0],["2008-02-15",27.9248,28.0098,27.4544,27.9967,485500.0],["2008-02-19",28.245,28.4018,27.7419,27.9575,710600.0],["2008-02-20",27.951,28.258,27.4413,28.2254,789600.0],["2008-02-21",28.4475,28.4475,27.853,27.9379,669500.0],["2008-02-22",28.0947,28.1143,27.4609,28.0098,596700.0],["2008-02-25",28.1339,28.3365,27.6439,28.3365,569600.0],["2008-02-26",28.2515,28.6501,28.0294,28.4737,661600.0],["2008-02-27",28.3626,29.3557,28.3626,29.1662,939100.0],["2008-02-28",28.8722,29.127,28.6827,28.9898,829300.0],["2008-02-29",28.6109,28.9049,28.0555,28.1796,1138100.0],["2008-03-03",28.0751,28.4737,27.8726,28.2319,632900.0],["2008-03-04",28.0294,28.1012,27.3107,27.5524,1013600.0],["2008-03-05",27.6504,28.1797,27.6374,28.0882,819600.0],["2008-03-06",28.0033,28.0098,27.4806,27.5328,767500.0],["2008-03-07",27.3629,27.6569,26.9709,27.1081,745400.0],["2008-03-10",26.9905,27.0167,26.4417,26.5593,859800.0],["2008-03-11",27.2715,27.67,26.9121,27.67,733100.0],["2008-03-12",27.6243,27.9706,27.4805,27.5851,467300.0],["2008-03-13",27.5132,27.9967,27.1735,27.8007,614400.0],["2008-03-14",28.1143,28.1339,27.0493,27.4936,892600.0],["2008-03-17",27.2453,27.7354,26.9186,27.3564,871700.0],["2008-03-18",27.652,29.0383,26.844,28.355,848400.0],["2008-03-19",28.6704,28.9529,27.6783,27.6783,820500.0],["2008-03-20",27.8097,27.9871,27.2907,27.8886,882500.0],["2008-03-24",27.9674,28.6572,27.8951,28.2827,535800.0],["2008-03-25",28.5521,28.5587,28.1119,28.4207,566700.0],["2008-03-26",28.2959,28.5127,28.1185,28.2499,446600.0],["2008-03-27",28.3813,28.7295,27.9148,28.3156,627600.0],["2008-03-28",28.6112,28.9923,28.493,28.6704,676300.0],["2008-03-31",28.8215,28.9463,28.539,28.9397,716900.0],["2008-04-01",29.3273,29.4784,28.7952,29.4587,740500.0],["2008-04-02",29.6098,29.9317,29.5113,29.6689,649900.0],["2008-04-03",29.5638,29.9383,29.4325,29.7544,593200.0],["2008-04-04",29.7872,30.0631,29.5967,29.8923,470700.0],["2008-04-07",29.9712,30.096,29.485,29.5704,662700.0],["2008-04-08",29.4587,29.8135,29.2551,29.7281,810300.0],["2008-04-09",29.8135,30.05,29.485,29.6558,424500.0],["2008-04-10",29.5507,29.6952,29.3273,29.5836,557200.0],["2008-04-11",29.2419,29.531,28.9923,29.0646,625200.0],["2008-04-14",29.0843,29.439,29.058,29.1959,370200.0],["2008-04-15",29.2551,29.485,29.0186,29.2354,344600.0],["2008-04-16",29.531,30.2997,29.393,30.2865,523900.0],["2008-04-17",29.4719,29.7281,28.8674,29.3339,1063000.0],["2008-04-18",29.5967,30.1814,28.8412,30.0566,788000.0],["2008-04-21",30.0697,30.2274,29.8529,30.0697,458600.0],["2008-04-22",30.05,30.05,29.577,29.8135,546400.0],["2008-04-23",29.8135,30.1354,29.7018,29.8661,531100.0],["2008-04-24",29.9909,30.0828,29.4259,29.8398,532200.0],["2008-04-25",29.9449,30.4967,29.8923,30.4639,479200.0],["2008-04-28",30.5887,30.6544,30.3588,30.5099,708900.0],["2008-04-29",30.4704,30.5164,30.0106,30.2471,546200.0],["2008-04-30",30.3719,30.5099,29.9383,29.9646,682300.0],["2008-05-01",29.7609,29.8266,27.4812,27.6849,2567000.0],["2008-05-02",27.9477,28.1579,27.5469,28.0659,1033000.0],["2008-05-05",27.882,28.0331,27.5272,27.8032,822600.0],["2008-05-06",27.5929,27.7834,27.3761,27.7177,743300.0],["2008-05-07",27.8229,28.1908,27.6783,27.7572,923700.0],["2008-05-08",27.652,28.02,27.652,27.9411,731100.0],["2008-05-09",27.6192,27.8557,27.317,27.7637,1019900.0],["2008-05-12",27.8623,28.0659,27.5469,27.9214,916400.0],["2008-05-13",28.0068,28.0068,27.3498,27.5666,676700.0],["2008-05-14",27.7637,28.2236,27.5666,27.8294,750700.0],["2008-05-15",27.7374,27.9345,27.4221,27.7243,887300.0],["2008-05-16",27.6455,27.7112,27.4155,27.6586,787600.0],["2008-05-19",27.5206,27.8097,27.4944,27.5666,749300.0],["2008-05-20",27.5075,27.6783,27.3038,27.6783,521500.0],["2008-05-21",27.6783,27.7703,26.9951,27.087,528300.0],["2008-05-22",26.9819,27.1856,26.8374,26.9425,810400.0],["2008-05-23",26.936,26.936,26.4367,26.5878,455900.0],["2008-05-27",26.6206,26.8703,26.5615,26.7914,495300.0],["2008-05-28",26.8834,27.2053,26.7454,27.1462,435100.0],["2008-05-29",27.1462,27.4484,26.8834,27.2776,473900.0],["2008-05-30",27.2841,27.6652,27.2644,27.5666,879800.0],["2008-06-02",27.5075,27.5995,27.2316,27.3695,605400.0],["2008-06-03",27.4287,27.6718,27.1133,27.3564,549400.0],["2008-06-04",27.2907,27.8885,27.2907,27.6192,455400.0],["2008-06-05",27.79,28.2302,27.7506,28.1776,624500.0],["2008-06-06",27.7966,28.0988,27.4155,27.4155,633100.0],["2008-06-09",27.5075,27.6586,27.271,27.409,541800.0],["2008-06-10",27.1856,27.3498,26.8177,27.2053,502600.0],["2008-06-11",27.0805,27.409,26.752,26.752,435900.0],["2008-06-12",26.9294,27.1987,26.7848,26.9754,318600.0],["2008-06-13",27.225,27.4878,27.0214,27.0608,588900.0],["2008-06-16",26.8308,27.2447,26.0819,27.0345,373100.0],["2008-06-17",27.4441,27.4441,26.9288,26.975,425900.0],["2008-06-18",26.8099,27.0345,26.5522,26.6711,366800.0],["2008-06-19",26.8825,27.0675,26.5522,26.7702,633300.0],["2008-06-20",26.6909,26.8231,26.4531,26.5654,571700.0],["2008-06-23",26.5918,27.0213,26.4729,26.9222,467800.0],["2008-06-24",26.7108,26.8495,26.0897,26.2879,1009200.0],["2008-06-25",26.3144,27.1336,26.2945,26.9288,1281900.0],["2008-06-26",26.79,26.8231,26.3936,26.5126,811100.0],["2008-06-27",26.5588,26.7041,26.0831,26.2351,840700.0],["2008-06-30",26.2483,26.3474,25.7396,25.8056,1008000.0],["2008-07-01",25.548,26.0171,25.4093,25.951,855400.0],["2008-07-02",25.8387,26.0567,25.2837,25.2837,729700.0],["2008-07-03",25.2837,26.1954,25.2177,26.1822,583500.0],["2008-07-07",26.1095,26.2747,25.733,25.984,1054400.0],["2008-07-08",25.984,26.3474,25.8387,26.2813,884900.0],["2008-07-09",26.3474,26.5786,25.9246,25.9246,763800.0],["2008-07-10",25.8585,26.3672,25.8255,26.1492,677100.0],["2008-07-11",25.9444,26.4663,25.6867,26.2483,579100.0],["2008-07-14",26.3144,26.5918,26.0897,26.3077,651400.0],["2008-07-15",26.2945,26.7834,25.7264,26.4399,766600.0],["2008-07-16",26.5192,27.0081,26.1822,26.9816,786300.0],["2008-07-17",27.1534,27.4441,26.8363,27.3516,773600.0],["2008-07-18",27.4111,27.6753,27.0873,27.2921,594800.0],["2008-07-21",27.4441,27.5168,27.1006,27.4573,484600.0],["2008-07-22",26.6645,27.2327,26.4993,27.1666,1237000.0],["2008-07-23",27.0543,27.1204,26.5192,26.5522,845600.0],["2008-07-24",26.6051,26.6183,26.0501,26.0501,806500.0],["2008-07-25",26.1756,26.4531,25.984,26.2417,635800.0],["2008-07-28",26.2549,26.4729,25.4357,25.984,580700.0],["2008-07-29",26.0303,26.506,25.9708,26.4069,486300.0],["2008-07-30",26.3342,27.3648,26.3012,27.0411,802000.0],["2008-07-31",26.9486,27.1072,25.1053,26.572,1327400.0],["2008-08-01",26.5324,26.5324,26.0964,26.2285,710600.0],["2008-08-04",26.0303,26.2285,25.5083,25.6008,637400.0],["2008-08-05",25.5083,25.9246,25.5083,25.8123,858600.0],["2008-08-06",25.6801,26.1756,25.5744,26.0567,632200.0],["2008-08-07",25.8651,25.9444,25.5414,25.548,545800.0],["2008-08-08",25.5348,26.3804,25.4357,26.3474,618200.0],["2008-08-11",26.3606,26.9222,26.0765,26.8429,681200.0],["2008-08-12",26.8429,27.7216,26.8429,27.4705,787500.0],["2008-08-13",27.4573,27.7282,27.1005,27.4969,587100.0],["2008-08-14",27.5036,27.6555,27.1402,27.5828,545500.0],["2008-08-15",27.6489,27.966,27.5895,27.7943,443300.0],["2008-08-18",27.8141,28.2567,27.5102,27.5894,598100.0],["2008-08-19",27.6621,27.6621,27.0543,27.127,447800.0],["2008-08-20",27.0543,27.1534,26.79,27.0609,438300.0],["2008-08-21",26.7966,27.1534,26.7966,27.0213,305100.0],["2008-08-22",27.2525,27.4375,26.9949,27.2393,281500.0],["2008-08-25",27.2261,27.2261,26.5192,26.8561,407100.0],["2008-08-26",26.909,27.0411,26.7108,27.0014,315800.0],["2008-08-27",26.8297,27.0279,26.506,26.7768,745900.0],["2008-08-28",26.9618,27.1072,26.7768,27.0939,880300.0],["2008-08-29",26.8627,27.0477,26.4201,26.5654,1060200.0],["2008-09-02",26.6711,27.1732,26.3078,26.4069,880100.0],["2008-09-03",26.6579,27.1865,26.4267,27.1336,815300.0],["2008-09-04",27.0147,27.0147,26.2879,26.3474,676500.0],["2008-09-05",26.0567,26.6579,25.9312,26.572,610300.0],["2008-09-08",27.0081,27.4705,27.0081,27.3714,714700.0],["2008-09-09",27.1666,27.8603,27.1666,27.2657,1187400.0],["2008-09-10",27.4177,27.748,27.0609,27.2195,1056500.0],["2008-09-11",26.8825,27.6159,26.8825,27.5828,618300.0],["2008-09-12",27.5036,27.8669,27.2789,27.8009,654300.0],["2008-09-15",27.2921,28.1048,27.0873,27.3054,737500.0],["2008-09-16",27.1458,27.877,26.7138,27.7972,978700.0],["2008-09-17",27.3718,27.8637,27.0461,27.1325,897700.0],["2008-09-18",27.4848,28.8474,26.6074,28.6015,1049600.0],["2008-09-19",29.5985,30.0505,27.5114,29.5586,1063000.0],["2008-09-22",29.4789,29.6118,28.442,28.5084,672900.0],["2008-09-23",28.5816,29.0402,28.0365,28.196,653700.0],["2008-09-24",28.2027,28.4088,27.8637,27.9967,544100.0],["2008-09-25",28.196,28.4619,28.1163,28.2957,610100.0],["2008-09-26",28.216,28.2492,27.6045,27.9102,624500.0],["2008-09-29",27.4981,27.5181,25.5306,25.9228,1338200.0],["2008-09-30",26.4811,26.4811,25.5971,26.2286,694000.0],["2008-10-01",26.0757,26.5011,25.6769,25.9428,1033200.0],["2008-10-02",25.9295,25.9494,25.3844,25.5041,1186900.0],["2008-10-03",25.8231,26.0225,24.6865,25.1584,1316800.0],["2008-10-06",24.6134,26.2086,23.8689,25.8563,1846900.0],["2008-10-07",26.0159,26.2485,25.0055,25.0986,1562000.0],["2008-10-08",24.64,26.7071,24.4073,25.1717,1376900.0],["2008-10-09",25.2914,25.6769,23.9553,23.9553,1908400.0],["2008-10-10",23.51,24.7663,22.3069,23.6961,1265000.0],["2008-10-13",24.3608,26.1422,24.2279,26.1422,299300.0],["2008-10-14",27.9102,27.9102,24.4007,24.8128,1215400.0],["2008-10-15",24.4871,24.8593,23.2906,23.3039,1532500.0],["2008-10-16",23.2707,24.7795,21.9347,24.753,1666500.0],["2008-10-17",24.281,25.1451,23.6363,23.9553,834100.0],["2008-10-20",23.7094,24.5934,23.7094,24.5668,1285600.0],["2008-10-21",24.1946,24.7729,23.7692,23.8623,625800.0],["2008-10-22",23.0115,23.7559,21.8815,22.4598,1076500.0],["2008-10-23",22.3136,22.5861,20.7981,21.6289,1616600.0],["2008-10-24",20.3793,21.7486,20.3793,21.2368,960700.0],["2008-10-27",20.9443,21.6289,20.2796,20.2863,661000.0],["2008-10-28",20.838,22.4997,20.2597,22.4664,967900.0],["2008-10-29",22.5462,23.1577,22.0876,22.5794,1155300.0],["2008-10-30",23.0647,23.1311,20.2863,21.0108,1749000.0],["2008-10-31",20.9044,21.3431,20.5721,21.1902,1461700.0],["2008-11-03",21.2301,21.6223,21.0772,21.5425,703800.0],["2008-11-04",21.7685,22.0078,21.3165,21.6023,897200.0],["2008-11-05",21.3564,21.5957,20.6718,20.7183,772500.0],["2008-11-06",20.3394,20.9975,19.0965,19.1164,1288600.0],["2008-11-07",19.1696,19.708,19.03,19.6415,654200.0],["2008-11-10",20.047,20.4325,19.3291,19.6681,653200.0],["2008-11-11",19.6947,19.6947,18.6977,18.9303,637300.0],["2008-11-12",18.6312,18.8306,18.3254,18.465,908500.0],["2008-11-13",18.5448,19.5817,17.9466,19.5817,1124500.0],["2008-11-14",19.1629,19.595,18.5115,18.5182,787500.0],["2008-11-17",18.2656,19.0234,18.2124,18.6312,1048800.0],["2008-11-18",18.6112,19.0965,17.9931,18.3853,746600.0],["2008-11-19",18.3919,18.7375,17.3949,17.3949,678800.0],["2008-11-20",17.1955,18.0529,16.4311,16.5507,1469100.0],["2008-11-21",16.451,18.2058,16.451,18.126,1569300.0],["2008-11-24",18.3919,19.5152,18.2789,19.0433,1196700.0],["2008-11-25",19.6747,20.1533,18.917,19.6216,840400.0],["2008-11-26",19.2161,20.2796,18.9968,20.2663,563000.0],["2008-11-28",20.0137,20.3527,19.9473,20.2996,308900.0],["2008-12-01",19.9473,20.3062,18.7375,18.804,1049200.0],["2008-12-02",19.1297,19.3291,18.7442,19.3025,775800.0],["2008-12-03",18.9635,19.6149,18.9569,19.5883,709400.0],["2008-12-04",19.2494,19.6149,18.6644,18.9237,617200.0],["2008-12-05",18.9237,19.7678,18.146,19.708,815000.0],["2008-12-08",20.2131,20.7316,19.9273,20.6053,825300.0],["2008-12-09",20.4458,20.818,19.9872,20.14,643600.0],["2008-12-10",20.3328,20.725,20.1267,20.479,690000.0],["2008-12-11",20.0403,20.6585,19.2959,19.4222,799900.0],["2008-12-12",19.1962,20.1533,18.9968,20.0004,784300.0],["2008-12-15",20.0071,20.1068,19.482,19.6282,816500.0],["2008-12-16",20.1467,20.3261,19.7279,20.253,1093900.0],["2008-12-17",20.2128,20.2932,19.7102,19.8777,868800.0],["2008-12-18",20.0252,20.1525,19.4622,19.6633,773100.0],["2008-12-19",19.7102,20.0118,19.4823,19.5694,814700.0],["2008-12-22",19.4756,19.5694,18.591,19.0266,811100.0],["2008-12-23",19.4086,19.4086,18.6044,18.6848,844800.0],["2008-12-24",18.658,18.792,18.276,18.6178,378800.0],["2008-12-26",18.7317,18.859,18.5306,18.8255,297400.0],["2008-12-29",18.7585,18.7652,18.3765,18.5843,477200.0],["2008-12-30",18.8121,19.288,18.6245,19.2612,782800.0],["2008-12-31",19.2477,20.0185,19.2477,19.9179,474600.0],["2009-01-02",20.2329,20.5077,19.7303,20.5077,554900.0],["2009-01-05",20.3268,20.4742,20.0855,20.3469,571900.0],["2009-01-06",20.635,20.7222,20.2396,20.4474,499200.0],["2009-01-07",20.2128,20.2463,19.6901,19.7839,622200.0],["2009-01-08",19.6566,20.1056,19.6097,20.1056,681300.0],["2009-01-09",20.0922,20.2262,19.5426,19.5493,750800.0],["2009-01-12",19.4488,19.4823,19.107,19.288,616900.0],["2009-01-13",19.241,19.4957,19.1673,19.355,489800.0],["2009-01-14",18.9864,19.2008,18.6379,18.7719,658500.0],["2009-01-15",18.792,19.2209,18.4703,19.1338,723100.0],["2009-01-16",19.3617,19.4823,18.2559,18.725,2120800.0],["2009-01-20",18.7384,19.0065,18.2894,18.5306,2989400.0],["2009-01-21",18.6312,19.1137,18.2827,19.0936,1152300.0],["2009-01-22",18.9395,19.2142,18.5843,18.9797,1020300.0],["2009-01-23",18.5977,19.2947,18.4636,18.9797,838800.0],["2009-01-26",19.107,19.422,18.8791,19.0333,501600.0],["2009-01-27",19.1271,19.4756,19.0869,19.3617,433600.0],["2009-01-28",19.5359,19.804,19.4756,19.737,633700.0],["2009-01-29",19.5158,19.8643,19.4354,19.6901,746600.0],["2009-01-30",19.6029,19.9045,19.0802,19.1807,821900.0],["2009-02-02",18.9261,19.3952,18.8456,18.9261,863300.0],["2009-02-03",19.0601,19.0936,18.4502,18.6044,1281300.0],["2009-02-04",18.7451,18.9529,18.5172,18.6714,1225700.0],["2009-02-05",19.8576,22.0223,18.4301,21.6805,3880500.0],["2009-02-06",21.1578,21.399,20.501,20.6685,1850700.0],["2009-02-09",20.6618,20.8227,20.253,20.5144,952500.0],["2009-02-10",20.4407,20.9031,19.7638,19.9045,1170500.0],["2009-02-11",20.0654,20.4072,19.5895,19.6968,839200.0],["2009-02-12",19.4555,19.7169,18.973,19.6566,793400.0],["2009-02-13",19.5962,19.9716,19.5225,19.5627,564600.0],["2009-02-17",18.7853,19.3885,18.6379,19.0668,943500.0],["2009-02-18",19.1472,19.2142,18.5105,18.7317,920800.0],["2009-02-19",18.8657,19.0534,18.3028,18.4033,787000.0],["2009-02-20",18.1687,18.591,17.9945,18.2693,1340300.0],["2009-02-23",18.4904,18.4904,17.5254,17.5723,853100.0],["2009-02-24",17.6594,17.9677,17.2908,17.8068,762500.0],["2009-02-25",17.7264,17.9208,17.5254,17.6192,887000.0],["2009-02-26",17.6259,18.3899,17.6259,17.8203,1032900.0],["2009-02-27",17.5455,18.0548,17.4919,17.6326,787600.0],["2009-03-02",17.3176,17.6058,16.9892,17.0227,787700.0],["2009-03-03",17.3377,17.6661,17.083,17.3176,1434100.0],["2009-03-04",17.7666,17.8739,17.1568,17.579,1197600.0],["2009-03-05",17.4919,17.4919,16.7614,16.9557,1077100.0],["2009-03-06",17.083,17.3846,16.7278,17.1434,1067000.0],["2009-03-09",17.6661,18.1755,17.2372,17.8538,1408000.0],["2009-03-10",17.6795,18.7652,17.5053,18.7518,1216000.0],["2009-03-11",18.2358,18.4033,17.3377,18.2224,1609000.0],["2009-03-12",18.0481,18.8456,17.9945,18.8188,832800.0],["2009-03-13",18.8054,19.0333,18.5508,18.9797,672500.0],["2009-03-16",19.1003,19.4287,19.0065,19.0601,534200.0],["2009-03-17",19.1807,19.4354,18.906,19.4354,498400.0],["2009-03-18",19.4489,19.7666,18.9351,19.672,651600.0],["2009-03-19",19.8072,20.0776,19.6382,19.7396,666400.0],["2009-03-20",19.814,19.9424,19.2799,19.3678,647200.0],["2009-03-23",19.699,20.7266,19.6382,20.7266,641000.0],["2009-03-24",20.5508,20.9091,20.3886,20.6049,542400.0],["2009-03-25",20.7063,21.2404,20.4156,20.9564,684800.0],["2009-03-26",21.166,21.504,21.0376,21.4229,599600.0],["2009-03-27",21.0308,21.1863,20.659,20.8618,573500.0],["2009-03-30",20.3953,20.6049,20.0033,20.3615,559900.0],["2009-03-31",20.4832,20.8686,20.2534,20.5914,560400.0],["2009-04-01",20.1858,21.0511,19.9695,20.97,613700.0],["2009-04-02",21.4905,22.1192,21.3012,21.7474,603700.0],["2009-04-03",21.7203,21.984,21.4905,21.869,699600.0],["2009-04-06",21.5919,21.8082,21.477,21.7203,720600.0],["2009-04-07",21.362,21.5716,21.1457,21.2066,528700.0],["2009-04-08",21.2471,21.6798,21.0714,21.5986,420600.0],["2009-04-09",22.2409,22.2409,21.9231,22.2003,456100.0],["2009-04-13",22.0719,22.2882,21.7812,22.1597,286300.0],["2009-04-14",21.9705,22.0516,21.5513,21.7,450800.0],["2009-04-15",21.504,22.0719,21.2877,21.9907,511100.0],["2009-04-16",22.0651,22.2679,21.6933,22.1597,610100.0],["2009-04-17",22.2273,22.2611,21.7744,21.9029,908900.0],["2009-04-20",21.6325,21.9164,21.0511,21.1052,804400.0],["2009-04-21",20.7469,21.477,20.7469,21.4026,756700.0],["2009-04-22",21.2809,22.0313,21.0646,21.5108,620800.0],["2009-04-23",21.362,21.5716,21.0849,21.4161,693600.0],["2009-04-24",21.5108,22.4369,21.4161,22.3152,957300.0],["2009-04-27",21.8217,22.349,21.7609,21.8555,646200.0],["2009-04-28",21.5986,21.9502,21.4905,21.7,691400.0],["2009-04-29",21.8758,22.3423,21.8758,22.0043,986200.0],["2009-04-30",22.18,22.4301,20.6928,21.0916,1616000.0],["2009-05-01",21.1863,21.1863,19.9357,20.1723,1422800.0],["2009-05-04",20.3345,20.6658,19.9897,20.6658,972500.0],["2009-05-05",20.6252,20.686,20.2466,20.4224,717200.0],["2009-05-06",20.5035,20.6725,20.1317,20.3413,640500.0],["2009-05-07",20.9159,21.2944,20.2939,20.3751,1069000.0],["2009-05-08",20.4156,20.9902,20.4089,20.9361,857500.0],["2009-05-11",20.6995,20.855,20.3615,20.6049,629700.0],["2009-05-12",20.7333,20.9902,20.5711,20.8686,551600.0],["2009-05-13",20.6252,20.6455,20.2128,20.2196,772100.0],["2009-05-14",20.2534,20.5441,20.1249,20.3818,481800.0],["2009-05-15",20.321,20.7604,20.1452,20.2804,615700.0],["2009-05-18",20.4697,20.9429,20.4224,20.855,761600.0],["2009-05-19",20.828,20.9361,20.6725,20.7401,751800.0],["2009-05-20",20.8685,21.2944,20.7198,20.9226,981200.0],["2009-05-21",20.7266,20.7266,20.2872,20.5644,600800.0],["2009-05-22",20.6319,20.8821,20.5576,20.7198,370300.0],["2009-05-26",20.5441,21.2674,20.4156,21.1592,597700.0],["2009-05-27",21.0714,21.2066,20.6049,20.6049,644600.0],["2009-05-28",20.6522,21.0714,20.4021,20.9835,760900.0],["2009-05-29",21.1322,21.5648,20.8753,21.5648,1148500.0],["2009-06-01",21.7947,22.4234,21.7947,22.2949,658500.0],["2009-06-02",22.2003,22.7546,22.0516,22.6532,939200.0],["2009-06-03",22.4842,22.5789,21.8285,22.0989,580000.0],["2009-06-04",22.2679,22.3423,21.9705,22.2882,412100.0],["2009-06-05",22.6127,22.6127,22.0921,22.4775,714500.0],["2009-06-08",22.2814,22.3828,21.9164,22.1935,407400.0],["2009-06-09",22.1259,22.3558,21.9434,22.2814,889200.0],["2009-06-10",22.4639,22.5653,21.9705,22.2003,675200.0],["2009-06-11",22.3085,22.66,22.3017,22.4166,737000.0],["2009-06-12",22.3085,22.4099,22.0043,22.2814,625300.0],["2009-06-15",21.984,22.0651,21.6865,21.9434,613100.0],["2009-06-16",22.0245,22.0718,21.5175,21.5243,778400.0],["2009-06-17",21.4634,22.1259,21.4296,21.8623,808900.0],["2009-06-18",21.9032,22.2506,21.801,22.0258,495800.0],["2009-06-19",22.237,22.2574,21.9236,22.1212,787500.0],["2009-06-22",21.8487,21.9917,21.6579,21.6579,686800.0],["2009-06-23",21.9168,21.9509,21.617,21.7805,648400.0],["2009-06-24",21.8623,21.9645,21.5421,21.6511,717600.0],["2009-06-25",21.5966,22.0053,21.3445,21.9781,722700.0],["2009-06-26",21.9577,22.2234,21.7533,22.0667,603000.0],["2009-06-29",22.0462,22.5231,22.0122,22.3869,462000.0],["2009-06-30",22.2915,22.4209,21.9849,22.2915,852400.0],["2009-07-01",22.2847,22.5913,22.1961,22.2847,444800.0],["2009-07-02",22.0735,22.0735,21.5625,21.5625,495300.0],["2009-07-06",21.4603,22.0599,21.4603,22.0122,542500.0],["2009-07-07",22.0122,22.1416,21.5421,21.5489,830900.0],["2009-07-08",21.5353,21.6511,21.2628,21.4058,583500.0],["2009-07-09",21.5693,21.5693,21.0993,21.2696,558900.0],["2009-07-10",21.2014,21.3922,20.9221,21.2628,694800.0],["2009-07-13",21.2015,21.6511,20.9494,21.6511,693700.0],["2009-07-14",21.6511,21.7805,21.4126,21.7465,472500.0],["2009-07-15",22.019,22.3051,21.9713,22.2983,531400.0],["2009-07-16",22.2711,22.6594,22.2097,22.6117,655200.0],["2009-07-17",22.5436,22.7207,22.3937,22.5913,550600.0],["2009-07-20",22.7343,22.9183,22.4891,22.891,539700.0],["2009-07-21",23.0205,23.2317,22.5913,22.966,522400.0],["2009-07-22",22.8638,23.3066,22.8638,22.9728,701500.0],["2009-07-23",23.0273,23.4837,22.9319,23.3202,751100.0],["2009-07-24",23.2249,23.4837,22.9455,23.4837,492000.0],["2009-07-27",23.4361,23.511,23.218,23.4156,491600.0],["2009-07-28",23.402,23.5246,23.1567,23.5042,612200.0],["2009-07-29",23.3679,23.4565,23.1295,23.1976,729400.0],["2009-07-30",23.5314,23.9061,23.4769,23.5995,575800.0],["2009-07-31",23.5655,24.2127,23.5246,24.022,574300.0],["2009-08-03",24.0901,24.4852,23.9811,24.3967,485500.0],["2009-08-04",24.3081,25.1733,24.1991,24.8122,868500.0],["2009-08-05",24.9757,25.0507,23.7835,24.4512,979000.0],["2009-08-06",24.492,24.8667,24.2195,24.5738,662700.0],["2009-08-07",24.8804,25.3232,24.6351,25.1256,771900.0],["2009-08-10",25.0847,25.112,24.7169,24.7714,447900.0],["2009-08-11",24.6692,24.8667,24.4852,24.7169,395700.0],["2009-08-12",24.6283,25.2074,24.601,25.0166,310400.0],["2009-08-13",25.1052,25.5616,25.0439,25.4322,431800.0],["2009-08-14",25.4663,25.4799,24.7782,24.9962,310900.0],["2009-08-17",24.5806,24.6351,24.1173,24.2945,407500.0],["2009-08-18",24.3081,24.492,24.1241,24.3421,370500.0],["2009-08-19",24.1105,24.3013,23.9402,24.0901,1105900.0],["2009-08-20",24.056,24.0765,23.6541,24.0015,638600.0],["2009-08-21",24.1991,24.7373,24.0765,24.7373,645800.0],["2009-08-24",24.8599,25.0575,24.5533,24.5942,382800.0],["2009-08-25",24.6692,24.8872,24.4443,24.458,297900.0],["2009-08-26",24.4648,24.8054,24.3558,24.5806,356300.0],["2009-08-27",24.5125,24.7237,24.2127,24.5738,267400.0],["2009-08-28",24.676,24.7714,24.2808,24.6215,284300.0],["2009-08-31",24.3285,24.4784,24.165,24.2672,357500.0],["2009-09-01",24.1855,24.4443,23.7222,23.7835,478300.0],["2009-09-02",23.7835,23.9266,23.5042,23.7494,412400.0],["2009-09-03",23.7903,23.8244,23.4224,23.8039,307600.0],["2009-09-04",23.8516,23.9675,23.4633,23.9675,316700.0],["2009-09-08",24.1991,24.4852,23.9606,24.3762,415900.0],["2009-09-09",24.4035,25.1801,24.4035,25.0439,715900.0],["2009-09-10",25.0643,25.5071,24.8327,25.4526,460900.0],["2009-09-11",25.3981,25.548,25.0166,25.3573,372000.0],["2009-09-14",25.1256,25.9568,24.3626,25.8273,542900.0],["2009-09-15",25.7388,26.093,25.5208,26.059,298700.0],["2009-09-16",26.1884,26.5767,25.8887,26.5767,299900.0],["2009-09-17",26.5356,26.8236,26.3642,26.4122,355300.0],["2009-09-18",26.5493,27.0841,26.4122,26.8442,636400.0],["2009-09-21",26.6179,26.8579,26.4328,26.6727,342500.0],["2009-09-22",26.8647,26.8716,26.4396,26.6659,309100.0],["2009-09-23",26.6453,26.8853,26.0556,26.1036,789800.0],["2009-09-24",26.2065,26.2956,25.5345,25.6442,499200.0],["2009-09-25",25.5962,25.6305,25.1711,25.322,604400.0],["2009-09-28",25.4042,26.1173,25.3631,26.1173,358900.0],["2009-09-29",26.0968,26.3299,25.7745,25.8911,835100.0],["2009-09-30",25.9734,26.3299,25.7677,26.0076,642200.0],["2009-10-01",25.9048,26.0008,25.5277,25.5345,944600.0],["2009-10-02",25.1437,25.6648,25.1437,25.2671,407500.0],["2009-10-05",25.3563,25.4523,25.1506,25.4317,391600.0],["2009-10-06",25.7128,26.0077,25.514,25.8088,304400.0],["2009-10-07",25.6922,25.9048,25.4385,25.8705,266200.0],["2009-10-08",26.2202,26.5082,26.0693,26.467,357200.0],["2009-10-09",26.4602,26.5905,26.2202,26.5493,281000.0],["2009-10-12",26.5356,26.9059,26.5013,26.5836,674800.0],["2009-10-13",26.4945,26.6179,26.3848,26.5219,517100.0],["2009-10-14",26.7893,26.8236,26.3231,26.7413,463700.0],["2009-10-15",26.7139,26.803,26.5562,26.7825,400300.0],["2009-10-16",26.6385,26.803,26.4533,26.7756,593500.0],["2009-10-19",26.7962,26.7962,26.4808,26.7207,828300.0],["2009-10-20",26.6453,26.8784,26.5082,26.8442,477900.0],["2009-10-21",27.6464,27.9618,27.2076,27.2693,699400.0],["2009-10-22",27.2144,27.7904,27.1047,27.5916,484500.0],["2009-10-23",27.6053,27.6121,26.9744,27.187,417800.0],["2009-10-26",27.235,27.6053,26.7208,26.8099,464100.0],["2009-10-27",26.7962,27.139,26.659,26.6727,594300.0],["2009-10-28",26.6865,26.7345,25.8774,25.9528,487800.0],["2009-10-29",26.1859,26.611,26.1242,26.5493,636500.0],["2009-10-30",26.4396,26.6316,26.1036,26.1173,745400.0],["2009-11-02",26.1722,26.4465,25.9459,26.4053,530400.0],["2009-11-03",26.2065,26.7962,26.1242,26.6453,638000.0],["2009-11-04",27.1939,27.5984,26.8373,27.0156,814500.0],["2009-11-05",27.235,27.7424,27.235,27.6327,852000.0],["2009-11-06",27.4956,27.9961,27.4476,27.5984,723200.0],["2009-11-09",27.715,28.1127,27.715,28.0921,748400.0],["2009-11-10",28.0441,28.3938,28.003,28.2704,500700.0],["2009-11-11",28.4555,28.4555,27.9207,28.0578,595900.0],["2009-11-12",28.0578,28.3458,27.7561,27.8933,559700.0],["2009-11-13",27.9755,28.1881,27.715,28.0235,392500.0],["2009-11-16",28.2155,28.5309,28.195,28.3938,394500.0],["2009-11-17",28.3801,28.5926,28.3252,28.5172,311600.0],["2009-11-18",28.4624,28.5721,28.1607,28.3389,262000.0],["2009-11-19",28.099,28.099,27.619,27.7561,349000.0],["2009-11-20",27.6121,27.8658,27.5641,27.7424,391500.0],["2009-11-23",28.0509,28.4281,27.8864,28.0167,278900.0],["2009-11-24",28.0784,28.1949,27.6601,27.8521,291600.0],["2009-11-25",27.9549,28.3252,27.8041,28.2498,295900.0],["2009-11-27",27.6464,27.955,27.427,27.6464,154300.0],["2009-11-30",27.6121,27.955,27.4338,27.9207,491800.0],["2009-12-01",28.0235,28.2429,27.9412,28.1264,396300.0],["2009-12-02",28.2018,28.4692,28.0852,28.2635,316900.0],["2009-12-03",28.147,28.4418,27.7561,27.7904,354800.0],["2009-12-04",28.3184,29.196,27.7767,28.2155,671600.0],["2009-12-07",28.3047,28.7641,28.2635,28.5652,567600.0],["2009-12-08",28.5241,28.5789,28.2292,28.2909,487700.0],["2009-12-09",28.3252,28.5789,28.1332,28.5172,493100.0],["2009-12-10",28.7846,28.8189,28.2909,28.3664,513700.0],["2009-12-11",28.5583,28.7092,28.1812,28.2498,496800.0],["2009-12-14",28.4075,28.7229,28.2292,28.6955,415300.0],["2009-12-15",28.5035,28.7641,28.3526,28.4281,458500.0],["2009-12-16",28.5515,28.7983,28.4486,28.6269,423200.0],["2009-12-17",28.489,28.489,28.0682,28.1579,478300.0],["2009-12-18",28.2958,28.3372,27.675,27.8819,694200.0],["2009-12-21",27.9923,28.3372,27.8888,28.1372,325100.0],["2009-12-22",28.1372,28.3303,27.9785,28.1234,271200.0],["2009-12-23",28.1441,28.4476,28.0475,28.3924,276200.0],["2009-12-24",28.4752,28.6545,28.4062,28.5441,56600.0],["2009-12-28",28.5993,28.6959,28.42,28.5304,174700.0],["2009-12-29",28.6407,28.6752,28.4889,28.6062,266400.0],["2009-12-30",28.6269,28.7925,28.5786,28.6407,216800.0],["2009-12-31",28.7304,28.7373,28.3648,28.3786,382800.0],["2010-01-04",28.6338,28.9856,28.6269,28.9787,286000.0],["2010-01-05",28.8753,28.9235,28.5855,28.7649,348900.0],["2010-01-06",28.7166,28.9511,28.6338,28.8821,375600.0],["2010-01-07",28.7304,28.8614,28.3303,28.6614,402000.0],["2010-01-08",28.5097,28.5579,28.2682,28.5579,249000.0],["2010-01-11",28.6614,28.7097,28.3993,28.6476,249900.0],["2010-01-12",28.4269,28.6407,28.282,28.5717,331900.0],["2010-01-13",28.5786,29.0753,28.5372,29.0477,295900.0],["2010-01-14",28.8959,29.1098,28.8546,29.0546,278600.0],["2010-01-15",28.9925,29.1236,28.7994,28.9856,447800.0],["2010-01-19",29.0132,29.4961,28.9235,29.4961,272800.0],["2010-01-20",29.2202,29.2409,28.551,29.0546,757700.0],["2010-01-21",29.2133,29.5927,28.7373,28.7511,479800.0],["2010-01-22",28.6131,28.8063,28.213,28.2475,536600.0],["2010-01-25",28.551,28.5648,28.0889,28.1923,287900.0],["2010-01-26",28.0406,28.1923,27.7509,27.7992,335900.0],["2010-01-27",27.7302,27.9854,27.4405,27.7854,286400.0],["2010-01-28",27.8336,27.9302,27.0955,27.5922,560100.0],["2010-01-29",27.7026,28.1096,27.4336,27.4336,431000.0],["2010-02-01",27.6129,27.8957,27.475,27.875,386200.0],["2010-02-02",27.8543,28.3855,27.6267,28.3372,569100.0],["2010-02-03",28.1441,28.62,28.1441,28.5304,543400.0],["2010-02-04",28.3303,28.3579,27.744,27.7509,902000.0],["2010-02-05",27.6957,28.1165,27.1232,27.7647,803200.0],["2010-02-08",27.7095,27.9647,27.406,27.4887,651900.0],["2010-02-09",27.8129,28.5579,27.5577,28.3372,842400.0],["2010-02-10",28.3579,28.7304,28.1992,28.5855,664600.0],["2010-02-11",28.4752,28.7856,28.1854,28.758,671800.0],["2010-02-12",28.42,28.8132,28.3579,28.7511,486400.0],["2010-02-16",28.8822,28.9925,28.62,28.9718,522500.0],["2010-02-17",29.0615,29.3926,28.7649,29.0408,479600.0],["2010-02-18",29.027,29.2615,28.889,29.2339,317100.0],["2010-02-19",29.1305,29.4547,28.9373,29.3029,371400.0],["2010-02-22",29.3029,29.3029,28.9373,29.1443,242400.0],["2010-02-23",29.1029,29.1788,28.7166,28.7925,525400.0],["2010-02-24",28.9097,29.0615,28.7028,28.9028,561700.0],["2010-02-25",28.6269,28.9511,28.2889,28.9511,462200.0],["2010-02-26",29.0546,29.1305,28.7994,29.0477,395500.0],["2010-03-01",29.1098,29.2615,28.8753,29.2133,395800.0],["2010-03-02",29.3167,29.5581,29.2615,29.5513,482200.0],["2010-03-03",29.5857,29.8824,29.5513,29.6064,293300.0],["2010-03-04",29.8479,30.179,29.6892,30.0272,421400.0],["2010-03-05",30.248,30.7446,30.2342,30.6894,469800.0],["2010-03-08",30.6618,30.7377,30.4411,30.5377,232100.0],["2010-03-09",30.4963,30.5998,30.2687,30.3721,270600.0],["2010-03-10",30.2066,30.4273,30.0272,30.31,383800.0],["2010-03-11",30.2066,30.4411,29.9996,30.4411,214600.0],["2010-03-12",30.6136,30.855,30.5308,30.855,254400.0],["2010-03-15",30.8481,31.0412,30.7584,31.0343,396400.0],["2010-03-16",31.0412,31.3241,30.8688,31.2965,357700.0],["2010-03-17",31.3379,31.3792,31.1723,31.3172,270100.0],["2010-03-18",31.3586,31.5241,31.2689,31.331,340800.0],["2010-03-19",31.0274,31.5517,30.9309,31.0274,465400.0],["2010-03-22",30.861,31.5477,30.6737,31.5477,426600.0],["2010-03-23",31.5269,31.9708,31.4298,31.95,413100.0],["2010-03-24",31.9361,32.0679,31.7003,31.7697,378400.0],["2010-03-25",31.8945,32.3038,31.7211,31.7558,619100.0],["2010-03-26",31.735,32.0055,31.3951,31.6656,595200.0],["2010-03-29",32.4702,33.3997,32.4702,33.268,1132300.0],["2010-03-30",33.3512,33.8714,33.0391,33.0807,1098400.0],["2010-03-31",33.0321,33.2263,33.0044,33.0668,695700.0],["2010-04-01",33.2888,33.5524,33.1986,33.4553,308000.0],["2010-04-05",33.4206,33.8992,33.4206,33.8645,345300.0],["2010-04-06",33.6633,34.0032,33.5593,33.8992,413100.0],["2010-04-07",33.9131,34.1212,33.7188,33.8992,417000.0],["2010-04-08",33.8506,33.9547,33.6217,33.9339,412300.0],["2010-04-09",33.9755,34.6206,33.9755,34.5859,508500.0],["2010-04-12",34.6414,35.3906,34.5512,34.6761,792800.0],["2010-04-13",34.5998,35.0784,34.3917,34.9605,673300.0],["2010-04-14",35.0923,35.3351,34.8703,35.3073,598700.0],["2010-04-15",35.1963,35.8137,35.1478,35.7443,479200.0],["2010-04-16",35.6125,35.6611,35.0091,35.0299,853800.0],["2010-04-19",34.8148,35.1547,34.7455,35.1478,602400.0],["2010-04-20",35.238,35.4599,35.0437,35.1062,567300.0],["2010-04-21",35.1755,35.2657,34.7732,34.8495,1593700.0],["2010-04-22",34.6206,35.1616,34.4056,35.1547,1024900.0],["2010-04-23",35.342,35.9039,35.12,35.8761,715300.0],["2010-04-26",35.8692,35.9108,35.6472,35.6542,430900.0],["2010-04-27",35.3281,35.6541,34.8287,34.905,487700.0],["2010-04-28",35.0368,35.1894,34.6483,34.9189,434800.0],["2010-04-29",35.1894,35.5917,35.0715,35.5917,303000.0],["2010-04-30",35.6472,35.6611,34.7247,34.7455,573500.0],["2010-05-03",34.7871,35.3906,34.7802,35.3906,402200.0],["2010-05-04",35.0437,35.0437,34.1767,34.357,481200.0],["2010-05-05",34.0171,34.357,33.4552,33.6425,1036700.0],["2010-05-06",33.4622,34.3362,30.5072,32.3662,1499600.0],["2010-05-07",32.276,32.4633,31.2217,31.2841,975800.0],["2010-05-10",32.4148,32.8171,32.1789,32.6298,898900.0],["2010-05-11",32.2275,32.7685,32.1581,32.3107,948000.0],["2010-05-12",32.3731,33.0113,32.2552,32.9628,1389200.0],["2010-05-13",32.9211,33.2125,32.6229,32.6367,659900.0],["2010-05-14",32.394,32.5188,31.7766,31.957,644700.0],["2010-05-17",32.0679,32.4148,31.4159,32.0333,961400.0],["2010-05-18",32.283,32.7269,31.4783,31.4922,531800.0],["2010-05-19",31.3465,31.5199,30.7916,31.1801,724200.0],["2010-05-20",30.4517,30.7361,30.0078,30.0078,847800.0],["2010-05-21",29.6054,30.6598,29.1337,30.6598,833600.0],["2010-05-24",30.5003,30.7361,30.1881,30.1951,484200.0],["2010-05-25",29.4251,30.5627,29.1823,30.2644,871800.0],["2010-05-26",30.3685,30.5835,29.8274,30.0147,1068400.0],["2010-05-27",30.5835,31.3396,30.3477,31.3396,515500.0],["2010-05-28",31.2494,31.2494,30.6875,30.8679,670000.0],["2010-06-01",30.5904,31.1176,30.3338,30.3338,773600.0],["2010-06-02",30.5211,31.1592,30.2089,31.1592,581800.0],["2010-06-03",31.076,31.291,30.7708,31.0621,497100.0],["2010-06-04",30.3477,30.8124,29.7858,29.8968,631100.0],["2010-06-07",29.9523,30.3823,29.8066,29.8205,1021800.0],["2010-06-08",29.8413,30.4933,29.6679,30.4725,898900.0],["2010-06-09",30.8956,31.4228,30.4101,30.5766,1045300.0],["2010-06-10",31.0691,31.2702,30.854,31.2702,863700.0],["2010-06-11",31.0482,31.728,31.0274,31.7211,1006900.0],["2010-06-14",32.0263,32.0263,31.4159,31.4645,958100.0],["2010-06-15",31.6864,32.3107,31.6032,32.3038,782600.0],["2010-06-16",32.1373,32.4009,32.0124,32.2552,492900.0],["2010-06-17",32.2344,32.3385,31.8113,32.2622,622400.0],["2010-06-18",32.3662,32.498,32.1234,32.2344,513500.0],["2010-06-21",32.7993,32.8342,31.9206,32.1159,522500.0],["2010-06-22",32.1995,32.5064,31.7393,31.7532,472500.0],["2010-06-23",31.7881,31.9136,31.4254,31.6556,542900.0],["2010-06-24",31.5161,31.7811,30.986,31.0558,388200.0],["2010-06-25",31.0907,31.1185,30.6304,30.9163,703500.0],["2010-06-28",31.0349,31.0558,30.6025,30.6862,723900.0],["2010-06-29",30.2189,30.3444,29.8702,30.0585,770000.0],["2010-06-30",29.9818,30.3723,29.5284,29.5842,578700.0],["2010-07-01",29.6261,29.8283,29.0054,29.5005,748200.0],["2010-07-02",29.5075,29.64,29.1379,29.2843,459900.0],["2010-07-06",29.7307,29.8911,29.1379,29.3192,696800.0],["2010-07-07",29.3192,30.5258,29.2983,30.5188,616400.0],["2010-07-08",30.7419,30.9721,30.5257,30.9651,511400.0],["2010-07-09",31.0209,31.2301,30.8675,31.1255,304900.0],["2010-07-12",30.9721,31.0907,30.6443,30.7838,394900.0],["2010-07-13",31.0279,31.6346,30.993,31.5509,389300.0],["2010-07-14",31.3836,31.3905,31.0279,31.3905,566600.0],["2010-07-15",31.3347,31.4463,30.8466,31.3836,382400.0],["2010-07-16",31.3347,31.3347,30.4421,30.5258,375400.0],["2010-07-19",30.7559,30.7559,30.3374,30.721,312100.0],["2010-07-20",30.3095,31.3905,30.2747,31.3836,406700.0],["2010-07-21",31.5021,31.9415,31.2301,31.4324,720600.0],["2010-07-22",31.7741,32.4506,31.6625,32.2344,451100.0],["2010-07-23",32.1925,32.5901,32.1925,32.4018,1004300.0],["2010-07-26",32.4297,32.6529,32.339,32.6529,510600.0],["2010-07-27",32.7784,32.9318,31.809,31.9275,1058200.0],["2010-07-28",31.8508,32.3251,31.8369,32.1019,781000.0],["2010-07-29",32.3948,32.5552,31.7114,31.7671,734800.0],["2010-07-30",31.3138,31.7811,31.3138,31.6486,629500.0],["2010-08-02",32.1089,32.1786,31.8648,32.0252,865100.0],["2010-08-03",31.8508,32.081,31.6277,31.8439,1270200.0],["2010-08-04",31.8439,32.1716,31.6834,32.0043,826600.0],["2010-08-05",30.3375,32.9039,30.3375,32.6668,1272600.0],["2010-08-06",32.3181,32.7156,31.7672,32.6877,1015100.0],["2010-08-09",32.9388,33.2875,32.7296,33.2108,700300.0],["2010-08-10",32.8412,33.2457,32.5622,33.0155,645500.0],["2010-08-11",32.4367,32.5064,31.9415,32.081,539000.0],["2010-08-12",31.5998,32.074,31.5998,31.9554,674000.0],["2010-08-13",31.8509,32.3879,31.8369,32.3251,729000.0],["2010-08-16",31.9973,32.2274,31.8578,32.0043,487800.0],["2010-08-17",32.353,32.9667,32.339,32.7993,532500.0],["2010-08-18",32.7575,32.869,32.3599,32.7086,396500.0],["2010-08-19",32.5273,32.5273,31.7044,31.8439,561600.0],["2010-08-20",31.5928,31.9764,31.5928,31.9624,395700.0],["2010-08-23",32.0461,32.2205,31.6904,31.7113,366100.0],["2010-08-24",31.3208,31.4463,31.0906,31.1534,405700.0],["2010-08-25",30.9651,31.4603,30.5327,31.3278,677800.0],["2010-08-26",31.5579,31.8927,31.3487,31.4882,488400.0],["2010-08-27",31.6695,32.1995,31.1883,32.1856,474100.0],["2010-08-30",32.1995,32.346,31.8229,31.8229,484100.0],["2010-08-31",31.8369,32.0949,31.6067,31.8648,568500.0],["2010-09-01",32.2762,33.0922,32.1577,33.0504,680300.0],["2010-09-02",33.0086,33.2945,32.9318,33.2457,422300.0],["2010-09-03",33.6223,33.6641,33.2247,33.2805,664500.0],["2010-09-07",33.2457,33.2805,32.5901,32.7296,900300.0],["2010-09-08",32.7017,32.9667,32.7017,32.8202,1018500.0],["2010-09-09",33.155,33.155,32.4576,32.7086,585900.0],["2010-09-10",32.8202,32.8202,32.4576,32.5413,633100.0],["2010-09-13",32.8481,33.0504,32.611,32.6459,451900.0],["2010-09-14",32.5901,33.2526,32.5064,33.1132,562900.0],["2010-09-15",32.9318,33.413,32.7644,33.3712,470400.0],["2010-09-16",33.3014,33.4688,33.1968,33.3712,352800.0],["2010-09-17",33.4479,33.9221,33.3154,33.7478,608000.0],["2010-09-20",33.9161,34.3159,33.7057,34.3089,389500.0],["2010-09-21",34.3018,34.3089,33.8951,34.1055,396200.0],["2010-09-22",34.1475,34.365,33.8951,34.0634,296800.0],["2010-09-23",33.8249,34.0073,33.5164,33.6075,234200.0],["2010-09-24",33.9933,34.372,33.8951,34.372,306000.0],["2010-09-27",34.365,34.5052,34.1826,34.2387,397000.0],["2010-09-28",34.2668,34.7226,33.6426,34.6876,488000.0],["2010-09-29",34.5122,34.6455,34.1405,34.1616,729500.0],["2010-09-30",34.4,34.7156,33.7688,34.0283,501400.0],["2010-10-01",34.5473,34.5473,34.0704,34.2177,487000.0],["2010-10-04",34.1756,34.4631,33.881,34.0143,649500.0],["2010-10-05",34.3579,34.926,34.3579,34.7507,584800.0],["2010-10-06",34.6735,34.9751,34.1546,34.7858,633700.0],["2010-10-07",34.9751,34.9751,34.5122,34.7086,412000.0],["2010-10-08",34.8138,35.0032,34.5964,34.8559,443900.0],["2010-10-11",34.94,34.9611,34.6315,34.7577,363500.0],["2010-10-12",34.6174,34.8489,34.2668,34.7998,339300.0],["2010-10-13",35.1855,35.1995,34.8278,35.1154,303100.0],["2010-10-14",35.1364,35.1574,34.6805,34.8559,240100.0],["2010-10-15",35.1364,35.1925,34.5333,34.926,508600.0],["2010-10-18",34.891,35.0663,34.6946,34.9541,256500.0],["2010-10-19",34.4842,34.7717,34.1546,34.3299,386500.0],["2010-10-20",34.386,35.2136,34.2598,35.0242,390900.0],["2010-10-21",35.2346,35.2907,34.5824,34.9681,435300.0],["2010-10-22",35.0032,35.0102,34.6595,34.926,201000.0],["2010-10-25",35.1995,35.4801,34.9962,35.0943,464200.0],["2010-10-26",34.8068,35.3959,34.6946,35.2486,408500.0],["2010-10-27",34.9541,35.0242,34.372,34.9541,408100.0],["2010-10-28",35.1013,35.3188,34.8138,35.0312,370400.0],["2010-10-29",34.926,35.2767,34.7998,35.1785,296600.0],["2010-11-01",35.3258,35.6624,35.0943,35.2767,311700.0],["2010-11-02",35.7255,35.8097,35.3608,35.5292,535400.0],["2010-11-03",35.5502,35.6063,34.912,35.5712,789700.0],["2010-11-04",36.1393,37.4298,36.1393,37.4087,1006400.0],["2010-11-05",37.5209,37.6261,37.1212,37.3316,698200.0],["2010-11-08",37.3035,37.8155,37.2334,37.6051,551300.0],["2010-11-09",37.6682,37.7524,36.8827,37.0861,527500.0],["2010-11-10",37.0791,37.4017,36.6232,37.4017,408300.0],["2010-11-11",37.1001,37.4788,36.9669,37.4157,374500.0],["2010-11-12",37.1212,37.1212,36.3778,36.7915,465000.0],["2010-11-15",36.8336,36.8617,36.3427,36.3427,467700.0],["2010-11-16",36.0762,36.2936,35.3959,35.5853,534400.0],["2010-11-17",35.6344,35.8307,35.3468,35.5221,331100.0],["2010-11-18",35.9079,36.3357,35.8939,35.978,289700.0],["2010-11-19",36.0061,36.2866,35.8448,36.1744,461100.0],["2010-11-22",35.95,36.504,35.7536,36.4619,300000.0],["2010-11-23",36.0552,36.2445,35.8868,36.1393,537900.0],["2010-11-24",36.5391,36.8196,36.4549,36.8056,349100.0],["2010-11-26",36.6092,37.2544,36.518,37.1422,468400.0],["2010-11-29",36.7986,37.1142,36.4269,37.023,494100.0],["2010-11-30",36.7635,37.1141,36.5391,36.8336,534400.0],["2010-12-01",37.3596,37.6331,37.1562,37.556,417300.0],["2010-12-02",37.5981,38.075,37.556,38.0609,456000.0],["2010-12-03",38.103,38.636,37.9487,38.594,598300.0],["2010-12-06",38.5519,38.5519,38.1521,38.3695,407100.0],["2010-12-07",38.7623,38.9236,38.5028,38.6921,559300.0],["2010-12-08",38.6921,38.8044,38.3485,38.5869,385100.0],["2010-12-09",38.7903,38.8535,38.4116,38.6571,302900.0],["2010-12-10",38.8394,39.1971,38.7062,39.1129,422800.0],["2010-12-13",39.2111,39.3444,38.8394,38.8885,356400.0],["2010-12-14",39.0077,39.1831,38.8885,39.0428,276900.0],["2010-12-15",38.9727,39.155,38.7132,38.7482,381300.0],["2010-12-16",38.8745,38.9306,38.5308,38.7482,652700.0],["2010-12-17",38.7412,38.7623,38.5168,38.643,714300.0],["2010-12-20",38.8745,39.0498,38.5308,38.9166,380400.0],["2010-12-21",39.1199,39.2742,38.8605,39.0007,348100.0],["2010-12-22",39.0849,39.134,38.8955,39.1059,315200.0],["2010-12-23",39.0077,39.169,38.7973,38.8534,317200.0],["2010-12-27",38.8393,39.0719,38.6632,38.9873,117200.0],["2010-12-28",39.1072,39.1072,38.8534,39.0296,180900.0],["2010-12-29",39.1494,39.2129,38.9803,39.1001,274900.0],["2010-12-30",39.0931,39.2199,38.938,38.9521,252900.0],["2010-12-31",38.9169,39.2693,38.8182,39.1776,247100.0],["2011-01-03",39.5089,39.6287,39.1071,39.2199,499800.0],["2011-01-04",39.4948,39.7837,38.7407,39.2622,721400.0],["2011-01-05",38.9451,39.4384,38.8957,39.3679,546700.0],["2011-01-06",39.4525,39.671,39.2974,39.3327,525400.0],["2011-01-07",39.4313,39.5793,39.227,39.4102,558000.0],["2011-01-10",39.2763,39.4736,39.1424,39.3538,404200.0],["2011-01-11",39.4032,39.4525,39.1494,39.4173,473500.0],["2011-01-12",39.086,39.5371,39.0014,39.4313,1279700.0],["2011-01-13",39.4948,39.9388,39.3538,39.4525,389800.0],["2011-01-14",39.4243,39.5159,39.1565,39.4313,336700.0],["2011-01-18",39.382,39.6639,39.382,39.6146,364800.0],["2011-01-19",39.6146,39.6146,39.1001,39.2199,421800.0],["2011-01-20",39.1776,39.3538,39.0719,39.2199,602700.0],["2011-01-21",39.5652,39.671,39.1424,39.2058,607000.0],["2011-01-24",39.1283,39.826,39.1283,39.6992,401500.0],["2011-01-25",39.6639,40.0727,39.4736,40.0586,462900.0],["2011-01-26",40.0233,40.6788,40.0233,40.4603,442100.0],["2011-01-27",40.5026,40.6506,40.1713,40.263,398100.0],["2011-01-28",40.3828,40.4603,39.5159,39.5512,290000.0],["2011-01-31",39.7414,40.3193,39.6357,40.2066,518400.0],["2011-02-01",40.5237,41.3272,40.418,41.299,618000.0],["2011-02-02",41.2355,41.5809,41.2073,41.5809,1060300.0],["2011-02-03",41.447,41.6373,41.2074,41.4963,1043600.0],["2011-02-04",41.5104,41.595,41.1792,41.5174,427200.0],["2011-02-07",41.6584,41.9333,41.5245,41.8346,390100.0],["2011-02-08",41.898,41.898,41.2708,41.447,1112400.0],["2011-02-09",41.4047,41.4047,40.9325,41.1933,994900.0],["2011-02-10",40.1643,41.0523,38.4306,38.6209,3239300.0],["2011-02-11",38.7971,40.0233,38.7689,39.7837,1978000.0],["2011-02-14",39.826,39.9247,39.1776,39.1917,1142700.0],["2011-02-15",39.1847,39.4877,39.1072,39.375,486400.0],["2011-02-16",39.5089,40.0797,39.4948,40.0374,682700.0],["2011-02-17",39.9951,40.2559,39.9951,40.2418,397400.0],["2011-02-18",40.2207,40.5731,40.0868,40.418,538800.0],["2011-02-22",40.0516,40.3546,39.3679,39.6357,727900.0],["2011-02-23",39.6569,39.7908,38.9733,39.4102,1010000.0],["2011-02-24",39.3961,39.6428,38.7689,39.4173,945400.0],["2011-02-25",39.4736,40.1573,39.3256,40.122,618800.0],["2011-02-28",40.263,40.4885,39.8331,40.1361,586000.0],["2011-03-01",40.2207,40.2841,39.5512,39.671,709100.0],["2011-03-02",39.6216,40.2418,39.53,39.8683,641500.0],["2011-03-03",40.1432,40.6717,40.1432,40.6435,423700.0],["2011-03-04",40.6576,40.6647,39.7767,40.2418,354700.0],["2011-03-07",40.4321,40.6717,40.2136,40.418,1019300.0],["2011-03-08",40.418,40.9184,39.974,40.8197,671400.0],["2011-03-09",40.7774,41.0452,40.4392,40.9043,810400.0],["2011-03-10",40.2982,40.9184,40.0656,40.5026,921200.0],["2011-03-11",40.4251,41.0312,40.3123,40.9114,689400.0],["2011-03-14",40.6788,41.2074,40.5519,40.8691,859400.0],["2011-03-15",39.5512,41.0875,39.3256,40.7986,1041300.0],["2011-03-16",40.7774,41.0664,39.7414,40.0163,1374900.0],["2011-03-17",40.5872,41.0875,40.5519,40.9607,1247500.0],["2011-03-18",41.9474,42.1588,41.7077,42.1165,1326000.0],["2011-03-21",42.5837,42.7678,42.2368,42.52,826600.0],["2011-03-22",42.5625,42.7041,42.2722,42.5342,608400.0],["2011-03-23",42.4917,42.8315,42.4068,42.7607,494600.0],["2011-03-24",43.0368,43.1147,42.5271,43.0439,529600.0],["2011-03-25",43.0935,43.6528,43.0935,43.2422,325900.0],["2011-03-28",43.228,43.5182,42.9306,42.9519,429200.0],["2011-03-29",42.9802,43.5112,42.874,43.497,387900.0],["2011-03-30",43.6598,44.1342,43.4687,44.0067,485900.0],["2011-03-31",43.8793,44.3536,43.851,44.1058,624100.0],["2011-04-01",44.566,44.92,44.2899,44.4244,789100.0],["2011-04-04",44.6156,45.2598,44.5448,45.1819,637600.0],["2011-04-05",45.097,45.7412,44.835,45.4651,791000.0],["2011-04-06",45.4793,45.72,45.1182,45.3872,745300.0],["2011-04-07",45.3802,45.6846,45.0262,45.2527,468700.0],["2011-04-08",45.3519,45.4439,44.559,44.8705,582700.0],["2011-04-11",44.9766,45.4014,44.5731,44.651,644600.0],["2011-04-12",44.4244,44.9979,43.9997,44.1058,553600.0],["2011-04-13",44.4315,44.5306,43.6103,43.9289,513900.0],["2011-04-14",43.6103,43.9572,43.3979,43.8014,601700.0],["2011-04-15",43.9359,44.1979,43.7165,43.9926,528200.0],["2011-04-18",43.5466,43.7448,43.1006,43.6669,699600.0],["2011-04-19",43.7235,44.1908,43.6669,44.12,688800.0],["2011-04-20",44.6297,44.8067,44.3041,44.5731,832200.0],["2011-04-21",44.743,44.9696,44.6156,44.9554,470200.0],["2011-04-25",44.8917,45.097,44.7572,44.9554,427500.0],["2011-04-26",44.9554,45.4227,44.9554,45.0545,600400.0],["2011-04-27",45.1607,45.182,44.5165,44.9412,585000.0],["2011-04-28",44.9059,45.1182,44.7289,44.9059,455800.0],["2011-04-29",45.0262,45.1324,44.8704,44.9696,505000.0],["2011-05-02",45.2244,45.2881,44.6722,44.8209,369700.0],["2011-05-03",44.7076,44.9483,44.2404,44.651,535400.0],["2011-05-04",44.5802,44.6935,44.2191,44.2191,684000.0],["2011-05-05",44.0492,44.6368,43.9713,44.1625,770300.0],["2011-05-06",44.7501,44.9696,44.1625,44.4174,488100.0],["2011-05-09",44.1908,45.2669,44.1908,45.1182,637900.0],["2011-05-10",45.458,46.9306,45.4156,46.1872,2104900.0],["2011-05-11",46.1802,46.2722,45.5784,45.9253,1035900.0],["2011-05-12",45.8403,45.8403,45.0616,45.189,1183400.0],["2011-05-13",45.0758,45.2174,44.4386,44.5377,1000100.0],["2011-05-16",44.3395,44.9837,44.1483,44.2829,843000.0],["2011-05-17",44.2474,44.3253,43.8652,44.1129,900600.0],["2011-05-18",44.1696,45.1324,44.0138,45.1041,572000.0],["2011-05-19",45.2669,45.5147,44.9483,45.2598,714300.0],["2011-05-20",45.2598,45.3873,44.651,44.835,558300.0],["2011-05-23",44.2687,44.5235,44.1554,44.4174,731500.0],["2011-05-24",44.5519,44.7572,44.1766,44.4457,618000.0],["2011-05-25",44.12,44.828,44.12,44.6935,548200.0],["2011-05-26",44.5094,44.8421,44.3678,44.7572,564900.0],["2011-05-27",45.005,45.451,44.9483,45.3023,334100.0],["2011-05-31",45.7908,45.8474,45.1041,45.3519,885300.0],["2011-06-01",45.274,45.3023,44.3749,44.4103,865000.0],["2011-06-02",44.3961,44.743,43.9643,43.9855,937700.0],["2011-06-03",43.4899,43.6882,43.32,43.3483,833800.0],["2011-06-06",43.1997,43.5466,42.8599,42.8811,671300.0],["2011-06-07",43.1784,43.8651,43.0651,43.5112,704600.0],["2011-06-08",43.405,43.674,43.1218,43.3413,762500.0],["2011-06-09",43.4191,44.0492,43.3979,43.8935,689400.0],["2011-06-10",43.6528,43.8935,43.4687,43.5253,778600.0],["2011-06-13",43.5749,43.9218,43.4758,43.6528,475600.0],["2011-06-14",44.0138,44.1979,43.8085,43.8864,796800.0],["2011-06-15",43.5961,43.8439,43.2917,43.405,1015200.0],["2011-06-16",43.405,43.4899,42.7466,43.2422,482200.0],["2011-06-17",43.5607,43.8935,43.3271,43.7377,776300.0],["2011-06-20",43.7022,44.015,43.6595,43.9581,829000.0],["2011-06-21",44.2995,44.8754,44.1359,44.8256,694600.0],["2011-06-22",44.6194,45.103,44.5483,44.5839,534100.0],["2011-06-23",44.1288,44.4772,43.5528,44.3848,923400.0],["2011-06-24",44.3919,44.6265,44.1217,44.2852,636700.0],["2011-06-27",44.3208,44.4701,43.9439,44.2568,482400.0],["2011-06-28",44.3635,44.6621,44.2852,44.6621,346400.0],["2011-06-29",44.8612,45.1812,44.6763,45.1385,699500.0],["2011-06-30",45.295,45.7216,45.0816,45.6789,583700.0],["2011-07-01",45.7571,46.0984,45.5367,46.0273,403500.0],["2011-07-05",45.8922,46.0344,45.6007,45.7216,664500.0],["2011-07-06",45.686,45.9065,45.6078,45.7429,955000.0],["2011-07-07",46.0629,46.39,46.0202,46.1909,668000.0],["2011-07-08",45.7074,46.2691,45.7074,46.1838,633800.0],["2011-07-11",45.7003,45.75,45.359,45.6007,541800.0],["2011-07-12",45.43,45.6078,45.1527,45.2309,800500.0],["2011-07-13",45.3447,45.7927,45.1812,45.5154,743300.0],["2011-07-14",45.5438,45.75,44.9821,45.1172,629400.0],["2011-07-15",45.3021,45.3163,44.8185,45.2807,847900.0],["2011-07-18",45.103,45.1172,44.4914,44.6123,657400.0],["2011-07-19",44.8256,45.0958,44.7759,45.0461,727400.0],["2011-07-20",45.0887,45.1385,44.4203,44.4701,603200.0],["2011-07-21",44.7261,45.039,44.6265,44.9963,809200.0],["2011-07-22",45.103,45.1456,44.8328,44.911,543500.0],["2011-07-25",44.4986,45.0532,44.3919,44.6692,656000.0],["2011-07-26",44.591,44.6337,44.1928,44.2497,524600.0],["2011-07-27",44.0079,44.2212,43.4746,43.496,634700.0],["2011-07-28",43.5457,44.3066,43.5457,43.6382,869400.0],["2011-07-29",43.3253,43.6879,43.0978,43.496,920300.0],["2011-08-01",43.8657,44.1999,43.2328,44.1075,1420800.0],["2011-08-02",43.7093,44.0861,42.9626,43.0053,1130500.0],["2011-08-03",43.0764,43.1689,42.2658,43.0551,1054500.0],["2011-08-04",41.7894,41.8107,39.6562,40.2606,2926400.0],["2011-08-05",40.7939,41.2987,39.4997,41.0001,2427700.0],["2011-08-08",39.9833,40.1255,37.5088,37.5585,2625300.0],["2011-08-09",38.2838,40.3459,37.9709,39.7842,3721000.0],["2011-08-10",39.1087,39.2011,37.8003,37.8785,2449500.0],["2011-08-11",38.1061,39.4287,37.7576,38.9522,2118400.0],["2011-08-12",39.1584,40.1753,39.0233,40.097,1169000.0],["2011-08-15",40.3672,40.417,39.6562,40.4099,844700.0],["2011-08-16",39.7984,40.0046,39.1869,39.5069,930600.0],["2011-08-17",39.8482,40.1184,39.2011,39.3149,746500.0],["2011-08-18",38.298,38.5114,37.5088,37.7932,896500.0],["2011-08-19",37.2599,38.3976,37.1248,37.5443,888300.0],["2011-08-22",38.2625,38.4332,37.8288,37.9425,1037200.0],["2011-08-23",38.0776,39.5566,37.9425,39.5566,1011300.0],["2011-08-24",39.3789,39.7486,38.8953,39.0162,1395700.0],["2011-08-25",39.2224,39.4215,38.4261,38.7603,955300.0],["2011-08-26",38.5754,39.962,38.0421,39.8482,931600.0],["2011-08-29",40.1966,40.9005,40.1681,40.8223,433800.0],["2011-08-30",40.545,41.377,40.545,40.9574,834700.0],["2011-08-31",41.2205,41.6045,40.8934,41.2561,705900.0],["2011-09-01",41.1921,41.4338,40.7441,40.8223,658000.0],["2011-09-02",39.9193,40.2677,39.7486,39.8837,1019000.0],["2011-09-06",38.554,40.0544,38.2554,39.8482,952000.0],["2011-09-07",40.4952,40.7441,40.2108,40.7228,799700.0],["2011-09-08",40.6019,41.0926,40.5024,40.7441,950500.0],["2011-09-09",40.2037,40.5735,39.6775,39.8624,1740200.0],["2011-09-12",39.2367,39.8268,38.9167,39.7415,617300.0],["2011-09-13",39.7557,40.3175,39.578,40.2037,462000.0],["2011-09-14",40.3246,41.3699,39.8269,40.9219,675500.0],["2011-09-15",41.2063,41.9316,41.0001,41.8178,684700.0],["2011-09-16",42.0383,42.984,41.8747,42.7991,1294800.0],["2011-09-19",42.1987,42.8634,41.5697,42.6776,880000.0],["2011-09-20",42.8348,43.2923,42.3917,42.5561,614300.0],["2011-09-21",42.7205,42.7634,41.484,41.5411,930100.0],["2011-09-22",40.2403,40.5191,39.69,40.176,1547600.0],["2011-09-23",40.0259,40.4118,39.7257,40.2332,1236300.0],["2011-09-26",40.6692,40.905,39.983,40.8907,1029200.0],["2011-09-27",41.9486,43.0636,41.6555,42.2059,953700.0],["2011-09-28",42.2702,42.3345,40.6263,40.6263,829700.0],["2011-09-29",41.2267,41.5554,40.4047,41.1695,975100.0],["2011-09-30",40.5476,41.0337,40.176,40.1831,785700.0],["2011-10-03",39.8186,40.7406,39.7185,39.8615,1214500.0],["2011-10-04",39.2754,41.2124,39.161,41.1909,1300000.0],["2011-10-05",41.2267,41.8985,40.9193,41.6555,755100.0],["2011-10-06",41.6055,42.1844,41.1909,42.0986,444900.0],["2011-10-07",42.4489,42.4489,41.4625,41.7985,681000.0],["2011-10-10",42.4846,43.0636,42.4346,43.0636,587800.0],["2011-10-11",42.5632,43.085,42.5346,42.8777,414900.0],["2011-10-12",43.135,43.6139,42.7419,43.2708,580300.0],["2011-10-13",42.9349,43.0135,42.2488,42.5347,823400.0],["2011-10-14",43.1779,43.9642,42.9206,43.7783,582600.0],["2011-10-17",43.6211,43.7783,42.6562,42.8134,420800.0],["2011-10-18",42.892,43.764,42.0986,43.2851,742900.0],["2011-10-19",43.2065,43.5424,42.4918,42.699,545200.0],["2011-10-20",42.7348,42.8992,42.0415,42.6419,686200.0],["2011-10-21",42.8563,43.7712,42.7348,43.7712,842300.0],["2011-10-24",43.4781,43.5067,42.7348,43.4996,1094900.0],["2011-10-25",43.1994,43.6282,42.406,42.4417,1101600.0],["2011-10-26",42.9421,43.6211,42.356,43.278,1051900.0],["2011-10-27",44.6074,45.5866,44.3072,45.0363,876600.0],["2011-10-28",45.0792,45.3794,44.6718,44.9791,595500.0],["2011-10-31",44.4001,44.5931,43.2851,43.2851,1083100.0],["2011-11-01",41.8985,42.9063,41.727,42.1987,976300.0],["2011-11-02",42.892,43.3209,42.2988,42.9492,421800.0],["2011-11-03",43.471,44.2,43.1064,44.0356,844000.0],["2011-11-04",43.7998,44.007,43.1565,43.6497,756700.0],["2011-11-07",43.4924,43.9427,43.1922,43.8212,1475000.0],["2011-11-08",41.098,42.1987,38.9609,39.3326,5063000.0],["2011-11-09",38.1247,38.9466,38.0675,38.4677,2319000.0],["2011-11-10",38.7822,39.0181,38.0889,38.3391,1785100.0],["2011-11-11",38.7322,39.2325,38.6607,38.918,1154000.0],["2011-11-14",38.8108,39.111,38.5106,38.7179,756000.0],["2011-11-15",38.5321,38.8251,38.289,38.4391,881700.0],["2011-11-16",38.0389,38.625,38.0246,38.1032,944400.0],["2011-11-17",37.9674,38.0603,37.2884,37.4599,1990400.0],["2011-11-18",37.6458,37.7744,37.2098,37.5457,1101400.0],["2011-11-21",37.6172,37.9817,37.3456,37.6386,1498100.0],["2011-11-22",37.5743,38.0746,37.3599,37.4385,782200.0],["2011-11-23",37.0454,37.3384,36.7738,36.9596,934000.0],["2011-11-25",36.9024,37.2384,36.8024,36.8953,220400.0],["2011-11-28",37.9746,38.2533,37.6601,38.0603,1023300.0],["2011-11-29",38.046,38.2676,37.367,37.61,1086600.0],["2011-11-30",38.6822,38.818,38.3534,38.7822,912400.0],["2011-12-01",38.625,39.0395,38.3034,38.4535,727700.0],["2011-12-02",38.8323,39.0038,38.2104,38.3534,565900.0],["2011-12-05",38.9323,39.0038,38.3677,38.6822,687100.0],["2011-12-06",38.725,38.918,38.4248,38.6107,708100.0],["2011-12-07",38.5678,39.1682,38.3891,38.9252,682900.0],["2011-12-08",38.6893,38.7393,37.996,38.1389,590000.0],["2011-12-09",38.2319,38.9466,38.0603,38.7393,531700.0],["2011-12-12",38.3319,38.3391,37.4528,37.7673,628300.0],["2011-12-13",38.0174,38.2819,37.2098,37.417,640900.0],["2011-12-14",37.3027,37.5529,37.0811,37.2312,539100.0],["2011-12-15",37.5886,37.5886,36.9525,37.2884,677700.0],["2011-12-16",37.6243,37.8102,36.8095,37.0883,1571600.0],["2011-12-19",37.2169,37.56,36.5951,36.6737,603200.0],["2011-12-20",37.3384,37.4885,37.1955,37.3456,818300.0],["2011-12-21",37.3885,37.5743,37.1455,37.2884,554300.0],["2011-12-22",37.3313,37.4671,37.1883,37.2955,546300.0],["2011-12-23",37.4178,38.2015,37.3459,38.2015,662400.0],["2011-12-27",38.1512,38.5107,38.0505,38.3525,262200.0],["2011-12-28",38.4172,38.4963,37.3962,37.4394,373100.0],["2011-12-29",37.4393,37.9355,37.4393,37.8851,326100.0],["2011-12-30",37.8061,38.0433,37.6479,37.691,250700.0],["2012-01-03",38.3885,38.4604,37.9786,38.0218,420700.0],["2012-01-04",37.8995,38.1224,37.7485,38.0721,296600.0],["2012-01-05",37.727,38.1656,37.425,38.0361,405000.0],["2012-01-06",38.0218,38.3309,37.7917,38.1584,361300.0],["2012-01-09",38.1152,38.3166,38.0361,38.2662,438800.0],["2012-01-10",38.597,39.0068,38.597,38.8702,437200.0],["2012-01-11",38.6833,38.9996,38.4819,38.9853,524600.0],["2012-01-12",38.9924,39.6108,38.7767,39.6036,474300.0],["2012-01-13",38.9709,39.316,38.8415,39.2369,413400.0],["2012-01-17",39.769,40.0422,39.3448,39.6036,685200.0],["2012-01-18",39.6108,40.1285,39.4598,40.0494,701100.0],["2012-01-19",40.0853,40.3298,39.7762,40.2795,1127000.0],["2012-01-20",40.3011,40.5311,40.2363,40.373,648200.0],["2012-01-23",40.3729,40.6605,40.301,40.5958,513200.0],["2012-01-24",40.4521,40.6893,40.222,40.5887,353700.0],["2012-01-25",40.4808,40.8978,40.3658,40.8331,370300.0],["2012-01-26",40.9841,41.056,40.6821,40.8116,430000.0],["2012-01-27",40.7037,41.0848,40.6965,40.941,502900.0],["2012-01-30",40.6318,40.7037,40.2651,40.5599,723600.0],["2012-01-31",40.7037,40.8044,40.0566,40.1285,839700.0],["2012-02-01",40.5024,40.7468,40.3154,40.4664,542000.0],["2012-02-02",40.4808,40.6893,40.2867,40.2939,578400.0],["2012-02-03",41.2142,41.2142,40.4664,40.5455,649600.0],["2012-02-06",40.4089,40.6318,40.2363,40.4736,462600.0],["2012-02-07",40.2938,40.3586,39.9128,39.9775,1149200.0],["2012-02-08",40.1285,40.6174,39.9631,40.4448,897800.0],["2012-02-09",41.9404,42.2856,40.5599,41.1423,1226500.0],["2012-02-10",41.1639,41.1639,39.9056,40.2795,830400.0],["2012-02-13",40.5743,40.7181,40.3945,40.4808,497100.0],["2012-02-14",40.3082,40.5887,40.2579,40.5527,718500.0],["2012-02-15",40.6102,40.8115,40.1932,40.2507,595500.0],["2012-02-16",40.2004,40.6893,40.0566,40.488,494900.0],["2012-02-17",40.6246,40.7756,40.5096,40.7396,672900.0],["2012-02-21",40.79,41.358,40.7325,41.2358,829100.0],["2012-02-22",41.2933,41.4299,41.0057,41.2861,458500.0],["2012-02-23",41.358,41.4587,40.941,41.3293,378200.0],["2012-02-24",41.3868,41.624,41.2286,41.4371,465600.0],["2012-02-27",41.1782,41.5593,41.092,41.4299,326500.0],["2012-02-28",41.5162,41.7535,41.2358,41.4155,536600.0],["2012-02-29",41.4587,41.4874,40.8259,41.0057,711800.0],["2012-03-01",41.243,41.243,40.6102,40.6102,607300.0],["2012-03-02",40.5743,41.1926,40.5239,40.8978,504900.0],["2012-03-05",40.8763,40.8763,40.3154,40.6246,510000.0],["2012-03-06",40.3011,40.524,39.7906,39.8625,626500.0],["2012-03-07",39.8193,40.2076,39.769,40.1069,336500.0],["2012-03-08",40.3658,40.5455,40.1285,40.4017,556300.0],["2012-03-09",40.5167,40.6462,40.3082,40.4089,709500.0],["2012-03-12",40.4089,40.6174,40.222,40.2939,412800.0],["2012-03-13",40.3514,40.6534,40.1716,40.5743,579600.0],["2012-03-14",40.5311,40.8907,40.4952,40.6749,349100.0],["2012-03-15",40.7253,41.1423,40.5887,41.1423,470100.0],["2012-03-16",41.207,41.2861,40.9841,41.1567,484100.0],["2012-03-19",40.947,41.4097,40.947,41.3013,287400.0],["2012-03-20",41.0121,41.2796,40.9253,41.1711,457600.0],["2012-03-21",41.1639,41.3953,41.0844,41.2796,512400.0],["2012-03-22",41.0049,41.0627,40.7012,40.947,611100.0],["2012-03-23",40.9398,41.3953,40.8458,41.2796,354200.0],["2012-03-26",41.5688,41.8652,41.5182,41.8579,494400.0],["2012-03-27",41.8579,42.4146,41.8362,42.3784,555400.0],["2012-03-28",42.3278,42.4797,42.017,42.27,761900.0],["2012-03-29",41.8941,42.1182,41.7133,42.0242,626400.0],["2012-03-30",42.2049,42.5736,41.9953,42.364,741600.0],["2012-04-02",42.2989,43.1592,42.1615,43.0941,621800.0],["2012-04-03",43.0941,43.0941,42.4724,42.8483,663100.0],["2012-04-04",42.3857,42.617,42.2266,42.4074,482200.0],["2012-04-05",42.2772,42.5303,42.111,42.3568,768800.0],["2012-04-09",41.8651,42.0242,41.6555,41.923,602200.0],["2012-04-10",41.8362,41.9519,41.041,41.0555,751900.0],["2012-04-11",41.5254,41.9013,41.3808,41.576,1592900.0],["2012-04-12",41.6844,42.6315,41.4965,42.3134,693400.0],["2012-04-13",42.1833,42.27,41.8869,41.9375,479200.0],["2012-04-16",42.1905,42.2989,41.6483,42.1616,460200.0],["2012-04-17",42.4074,42.7905,42.3278,42.5953,379800.0],["2012-04-18",42.4652,42.8773,42.3712,42.7544,444100.0],["2012-04-19",42.7616,42.9206,42.5086,42.8194,794700.0],["2012-04-20",42.9134,43.2604,42.8411,42.9712,462300.0],["2012-04-23",42.5809,42.6893,42.3206,42.6459,612500.0],["2012-04-24",42.7399,43.0002,42.6532,42.7471,430500.0],["2012-04-25",43.152,43.2026,42.9206,43.0508,533400.0],["2012-04-26",42.9206,43.6147,42.8267,43.4701,347700.0],["2012-04-27",43.6219,43.9544,43.4628,43.7665,496000.0],["2012-04-30",43.6653,43.8171,43.3761,43.5279,620400.0],["2012-05-01",43.3761,44.034,43.2966,43.658,446500.0],["2012-05-02",43.4628,43.8026,43.3688,43.6363,531900.0],["2012-05-03",43.5279,43.8532,43.2966,43.3616,622300.0],["2012-05-04",42.9857,43.1086,42.364,42.5664,867000.0],["2012-05-07",42.4218,43.1303,42.4218,43.0002,724000.0],["2012-05-08",41.576,42.4869,41.576,42.4146,1008100.0],["2012-05-09",41.9664,42.5809,41.7278,42.2339,878100.0],["2012-05-10",42.5519,42.5519,42.082,42.1616,768400.0],["2012-05-11",41.9808,42.3061,41.8941,41.9158,638200.0],["2012-05-14",41.5398,41.8579,41.4386,41.6338,524900.0],["2012-05-15",41.67,41.764,41.323,41.4965,656200.0],["2012-05-16",41.5977,41.7784,41.0121,41.2723,957600.0],["2012-05-17",41.2362,41.3446,40.1735,40.1807,630500.0],["2012-05-18",40.4844,40.535,39.8915,40.0506,856100.0],["2012-05-21",40.1229,41.388,40.065,41.3519,615200.0],["2012-05-22",41.3591,41.5471,41.0988,41.2723,502700.0],["2012-05-23",40.9687,41.2434,40.3181,41.1567,904000.0],["2012-05-24",41.1422,41.5471,40.9398,41.4531,495900.0],["2012-05-25",41.4097,41.6121,41.1205,41.229,253900.0],["2012-05-29",41.6338,42.0531,41.482,41.7712,276000.0],["2012-05-30",41.3446,41.4748,40.8892,40.8964,559900.0],["2012-05-31",40.882,40.9398,40.412,40.7591,707400.0],["2012-06-01",40.2241,40.2313,39.1469,39.2915,1132900.0],["2012-06-04",39.3783,39.4289,38.8433,39.2626,597600.0],["2012-06-05",39.0602,39.5084,38.959,39.4072,357300.0],["2012-06-06",39.7325,40.3542,39.7325,40.3542,367700.0],["2012-06-07",41.8146,41.8146,40.4844,40.5422,535600.0],["2012-06-08",40.3904,40.8386,40.1446,40.8386,261900.0],["2012-06-11",41.1784,41.2796,40.3759,40.3976,503700.0],["2012-06-12",40.5711,40.7807,40.3687,40.7807,484800.0],["2012-06-13",40.6434,40.6506,39.8699,40.0072,470200.0],["2012-06-14",40.0867,40.4338,39.906,40.3253,492200.0],["2012-06-15",40.5639,40.9398,40.4844,40.8024,512100.0],["2012-06-18",40.7808,41.041,40.535,40.9615,471800.0],["2012-06-19",40.9615,41.8001,40.9615,41.6483,403000.0],["2012-06-20",41.5977,41.5977,41.0121,41.2001,548000.0],["2012-06-21",41.2796,41.3302,40.2675,40.3253,564700.0],["2012-06-22",40.4852,40.5943,39.9473,40.4562,451300.0],["2012-06-25",39.9764,39.9836,39.4311,39.5402,431400.0],["2012-06-26",39.6565,39.7946,39.213,39.482,429300.0],["2012-06-27",39.6056,39.7001,39.3075,39.4747,338500.0],["2012-06-28",39.1985,39.7364,39.0894,39.6638,389300.0],["2012-06-29",40.1363,40.3907,39.7946,39.8382,1011600.0],["2012-07-02",39.671,40.0054,39.4093,39.5038,725200.0],["2012-07-03",39.5111,39.9618,39.373,39.9473,396400.0],["2012-07-05",39.831,40.2308,39.7292,39.9837,518000.0],["2012-07-06",39.6274,39.7365,39.1403,39.3003,497800.0],["2012-07-09",39.3584,39.562,39.0313,39.5402,852300.0],["2012-07-10",39.751,40.1799,38.9804,39.184,367000.0],["2012-07-11",39.1403,39.4311,38.9949,39.2712,365300.0],["2012-07-12",38.9222,39.3293,38.8714,39.1331,429700.0],["2012-07-13",39.3003,40.1072,39.2639,39.6783,414600.0],["2012-07-16",39.7946,39.7946,39.1694,39.3802,298100.0],["2012-07-17",39.5765,39.8455,39.3148,39.831,253000.0],["2012-07-18",39.6492,39.8964,39.5402,39.8891,221800.0],["2012-07-19",39.94,40.5143,39.9182,40.2817,296900.0],["2012-07-20",40.0418,40.1944,39.8746,40.0345,412200.0],["2012-07-23",39.373,39.4456,39.0676,39.2203,251600.0],["2012-07-24",39.1839,39.2784,38.5515,38.7696,281300.0],["2012-07-25",38.9804,39.3003,38.7623,39.1549,449400.0],["2012-07-26",39.7728,39.9618,39.0749,39.3148,411300.0],["2012-07-27",39.6201,40.3835,39.5184,40.2962,331000.0],["2012-07-30",40.289,40.7033,40.1944,40.6161,445700.0],["2012-07-31",40.4998,40.7324,40.3108,40.5216,486400.0],["2012-08-01",40.6888,40.8197,40.2163,40.3762,465700.0],["2012-08-02",39.5547,40.4416,39.1112,40.0418,459200.0],["2012-08-03",40.5288,40.5507,39.86,40.3326,1000600.0],["2012-08-06",40.4562,40.8778,40.4125,40.587,641700.0],["2012-08-07",40.8269,41.0959,40.4125,41.0886,752900.0],["2012-08-08",41.4739,45.9666,41.4739,45.0797,1928600.0],["2012-08-09",44.7453,45.1088,44.1129,44.3891,939700.0],["2012-08-10",44.1492,44.709,43.9166,44.6581,714200.0],["2012-08-13",44.4473,44.8107,44.28,44.5926,279700.0],["2012-08-14",44.8398,44.8398,44.3164,44.4254,307100.0],["2012-08-15",44.28,44.738,44.1274,44.6581,461500.0],["2012-08-16",44.6145,45.4069,44.6145,45.2615,574500.0],["2012-08-17",45.3487,45.4287,44.8762,44.9998,423800.0],["2012-08-20",44.9925,45.2251,44.7889,45.1524,337900.0],["2012-08-21",45.1742,45.3705,44.7598,44.818,360600.0],["2012-08-22",44.7162,44.9198,44.4691,44.7599,531900.0],["2012-08-23",44.6508,44.8907,44.3019,44.3382,530700.0],["2012-08-24",44.3818,44.5054,44.2001,44.3746,394000.0],["2012-08-27",44.5272,44.6872,44.251,44.2946,229800.0],["2012-08-28",44.2001,44.4109,44.1419,44.2219,253000.0],["2012-08-29",44.2655,44.3527,44.1419,44.2001,272600.0],["2012-08-30",43.9893,44.2364,43.7494,43.8221,275700.0],["2012-08-31",44.1637,44.36,43.8802,43.9965,330400.0],["2012-09-04",44.0183,44.062,43.4004,43.633,488800.0],["2012-09-05",43.6912,43.9166,43.3859,43.713,800600.0],["2012-09-06",44.0765,44.709,43.982,44.4327,420700.0],["2012-09-07",44.5636,44.7526,44.4327,44.5563,405200.0],["2012-09-10",44.5127,44.8398,44.062,44.44,226200.0],["2012-09-11",44.4763,44.5781,44.1928,44.3237,308500.0],["2012-09-12",44.3891,44.4618,43.8148,43.8657,382300.0],["2012-09-13",43.8148,44.6145,43.6258,44.2437,367600.0],["2012-09-14",44.36,44.8616,43.6185,43.8002,499500.0],["2012-09-17",43.9099,43.9684,43.6028,43.9392,387800.0],["2012-09-18",43.9391,44.1073,43.7271,43.983,308600.0],["2012-09-19",44.2097,44.3559,43.9026,44.217,531800.0],["2012-09-20",43.9684,44.3266,43.9538,44.3047,380600.0],["2012-09-21",44.5679,44.6922,44.195,44.2097,591600.0],["2012-09-24",43.9903,44.1585,43.7929,43.9684,251900.0],["2012-09-25",44.0927,44.1658,43.7125,43.7637,358100.0],["2012-09-26",43.7637,43.8222,43.3762,43.5517,327000.0],["2012-09-27",43.7052,43.9391,43.3762,43.866,259600.0],["2012-09-28",43.654,43.7491,43.3177,43.559,260400.0],["2012-10-01",43.7052,44.6483,43.7052,44.2755,495000.0],["2012-10-02",44.334,44.5752,43.9465,44.1804,300000.0],["2012-10-03",44.2316,44.3413,43.888,44.1146,197200.0],["2012-10-04",44.3413,44.4071,44.0342,44.3047,147600.0],["2012-10-05",44.546,45.0285,44.3486,44.5606,264100.0],["2012-10-08",44.4656,44.5387,44.0488,44.4144,171900.0],["2012-10-09",44.4436,44.641,44.1512,44.2389,219800.0],["2012-10-10",44.2462,44.4217,43.9757,44.195,330600.0],["2012-10-11",44.4729,44.546,44.2243,44.4071,194000.0],["2012-10-12",44.5313,44.7726,44.217,44.2608,265900.0],["2012-10-15",44.3632,44.7287,44.195,44.6703,139800.0],["2012-10-16",44.9481,45.6353,44.7653,45.4964,235100.0],["2012-10-17",45.723,46.1398,45.4964,45.9862,231700.0],["2012-10-18",45.862,46.0301,45.5768,45.8839,249600.0],["2012-10-19",45.7084,45.7084,45.0285,45.1016,352300.0],["2012-10-22",46.3518,47.5142,46.0155,47.0025,760600.0],["2012-10-23",46.4322,46.6954,45.9863,46.5126,501500.0],["2012-10-24",46.7905,47.0463,46.1983,46.2714,369700.0],["2012-10-25",46.4322,46.8489,46.4322,46.7027,259600.0],["2012-10-26",46.7685,46.922,46.5492,46.7466,248500.0],["2012-10-31",46.8489,47.273,46.4395,47.2437,448700.0],["2012-11-01",47.2437,47.9017,46.8709,47.7189,364500.0],["2012-11-02",48.048,48.2161,47.1268,47.1341,331000.0],["2012-11-05",46.7393,47.7555,46.3079,47.7555,528800.0],["2012-11-06",47.602,48.4135,46.074,47.0317,830600.0],["2012-11-07",46.7246,46.7246,45.3867,46.3079,704600.0],["2012-11-08",46.5272,46.5272,45.6792,45.723,461300.0],["2012-11-09",45.723,46.3372,45.6426,45.7596,294600.0],["2012-11-12",45.8693,46.1544,45.7523,45.7815,217300.0],["2012-11-13",45.7961,46.1471,45.3794,45.4452,295200.0],["2012-11-14",45.4745,45.9058,44.9627,45.0577,521300.0],["2012-11-15",45.1016,45.5403,44.9554,45.1528,348300.0],["2012-11-16",45.1309,45.6061,44.4363,45.0139,446100.0],["2012-11-19",45.5257,46.2714,44.9261,46.2568,326900.0],["2012-11-20",46.0447,46.498,45.8473,46.3006,231700.0],["2012-11-21",46.3079,46.7393,46.2568,46.5784,235400.0],["2012-11-23",46.8124,47.0829,46.3518,47.0317,119200.0],["2012-11-26",46.615,47.3315,46.5199,46.9367,312900.0],["2012-11-27",46.944,47.2876,46.6296,46.9147,273800.0],["2012-11-28",46.7173,47.2437,46.2714,47.2072,348700.0],["2012-11-29",47.4484,47.5873,47.039,47.485,353500.0],["2012-11-30",47.3607,47.602,47.1999,47.5435,490800.0],["2012-12-03",47.9237,48.0406,47.0098,47.1706,298800.0],["2012-12-04",47.1414,47.4411,46.9805,47.251,265900.0],["2012-12-05",47.2218,47.4046,46.8197,47.1048,238800.0],["2012-12-06",47.1194,47.3095,46.9294,47.2949,162000.0],["2012-12-07",47.5216,47.5216,47.0902,47.3315,222500.0],["2012-12-10",47.2437,47.9602,47.1706,47.7994,462900.0],["2012-12-11",48.0041,48.1503,47.5362,47.6459,416400.0],["2012-12-12",48.048,48.4062,47.697,47.8579,564000.0],["2012-12-13",47.7994,47.9748,47.6824,47.8359,323300.0],["2012-12-14",47.8725,48.1869,47.8286,48.026,297000.0],["2012-12-17",48.0991,48.5451,48.0041,48.5305,251500.0],["2012-12-18",48.5159,49.1227,48.3185,49.0276,369300.0],["2012-12-19",49.1305,49.4171,49.0864,49.1084,382800.0],["2012-12-20",49.1084,49.542,48.8439,49.5346,328300.0],["2012-12-21",49.2334,49.4979,49.057,49.1966,1058400.0],["2012-12-24",48.888,49.5861,48.5426,49.4538,134200.0],["2012-12-26",49.6302,49.8139,49.226,49.4832,309400.0],["2012-12-27",49.4538,49.5567,48.6014,49.2775,289700.0],["2012-12-28",48.9541,49.3142,48.4324,48.4692,325000.0],["2012-12-31",48.4324,48.9468,48.3075,48.8954,475900.0],["2013-01-02",49.6522,50.387,49.6008,50.2254,310800.0],["2013-01-03",50.3283,50.5267,49.8506,50.0417,270700.0],["2013-01-04",50.1152,50.3062,49.9535,50.1372,358300.0],["2013-01-07",49.88,50.1666,49.8359,50.0711,304600.0],["2013-01-08",49.9462,50.1225,49.7698,50.1078,455700.0],["2013-01-09",50.2695,50.7251,50.2695,50.4385,351800.0],["2013-01-10",50.7251,50.8059,50.1593,50.7398,287800.0],["2013-01-11",50.9602,50.9602,50.3724,50.4311,310900.0],["2013-01-14",50.365,50.7618,50.1445,50.7324,201500.0],["2013-01-15",50.4458,51.1219,50.4238,51.0263,286800.0],["2013-01-16",50.6369,51.0998,50.6369,51.041,250100.0],["2013-01-17",51.3056,51.6363,51.2027,51.4966,238300.0],["2013-01-18",51.3497,51.864,51.1513,51.8493,344200.0],["2013-01-22",51.9522,52.0845,51.3203,52.0331,337400.0],["2013-01-23",51.9155,52.0404,51.5554,51.6509,328300.0],["2013-01-24",51.9449,52.327,51.6289,52.0037,433700.0],["2013-01-25",52.2094,52.4446,52.0845,52.2682,278200.0],["2013-01-28",52.3784,52.3784,51.6656,51.8126,312200.0],["2013-01-29",51.8273,52.3123,51.8126,52.2976,314100.0],["2013-01-30",52.2976,52.4813,51.9669,52.0551,374700.0],["2013-01-31",51.9963,52.3196,51.7318,51.7538,1022200.0],["2013-02-01",51.9963,52.4593,51.673,52.4078,398700.0],["2013-02-04",52.1874,52.3343,51.8346,51.9743,317900.0],["2013-02-05",52.474,52.8781,51.9228,52.2976,496000.0],["2013-02-06",52.0184,52.496,52.0184,52.3123,411800.0],["2013-02-07",51.2394,53.5468,50.8867,53.3925,937700.0],["2013-02-08",53.7893,54.3037,53.2235,54.0832,623700.0],["2013-02-11",54.12,54.4065,53.5248,53.8848,289400.0],["2013-02-12",54.0171,54.2228,53.7893,53.9656,240900.0],["2013-02-13",54.3037,54.7005,54.0685,54.5021,292000.0],["2013-02-14",54.2743,54.3698,53.8701,54.2302,321100.0],["2013-02-15",54.2155,54.5608,54.0391,54.2889,329300.0],["2013-02-19",54.2522,54.4947,54.0024,54.2669,345400.0],["2013-02-20",54.1494,54.1494,53.2235,53.2308,447200.0],["2013-02-21",53.2529,53.3117,52.4886,52.8414,393600.0],["2013-02-22",52.981,53.2823,52.6356,53.2455,263400.0],["2013-02-25",53.5394,53.5394,51.9743,51.9743,324300.0],["2013-02-26",52.2241,52.7238,52.0918,52.6356,279600.0],["2013-02-27",52.6503,53.6644,52.643,53.4954,309200.0],["2013-02-28",53.5615,53.8922,53.3117,53.6276,310400.0],["2013-03-01",53.4586,53.9216,52.9369,53.8628,440900.0],["2013-03-04",53.8848,54.0465,53.4219,53.8922,331400.0],["2013-03-05",54.1053,54.3551,53.7819,53.951,357200.0],["2013-03-06",54.0759,54.3698,54.0612,54.2229,234200.0],["2013-03-07",54.2228,54.3698,53.9289,54.1347,182800.0],["2013-03-08",54.2743,54.5021,54.1053,54.3698,293700.0],["2013-03-11",54.2302,55.2516,54.2302,55.1928,402000.0],["2013-03-12",55.1855,55.1855,54.7593,54.9577,295800.0],["2013-03-13",54.9944,55.5088,54.7446,55.4133,305000.0],["2013-03-14",55.4721,55.7439,55.2222,55.7366,308800.0],["2013-03-15",55.4647,56.0599,55.3618,55.9497,522500.0],["2013-03-18",55.4647,55.7366,55.2957,55.5896,234900.0],["2013-03-19",55.7151,55.9439,55.1024,55.693,397800.0],["2013-03-20",55.9882,56.7485,55.8406,56.7338,297900.0],["2013-03-21",56.7854,57.1323,55.7742,55.9808,402000.0],["2013-03-22",56.2982,56.372,55.3903,55.6856,417300.0],["2013-03-25",55.7077,56.1728,55.2944,55.5601,340700.0],["2013-03-26",55.7963,56.0546,55.4272,55.907,192300.0],["2013-03-27",55.6117,55.6856,55.2132,55.656,224000.0],["2013-03-28",55.693,56.6083,55.5601,56.5935,468500.0],["2013-04-01",56.3573,56.6082,55.6044,55.7151,240200.0],["2013-04-02",55.7372,56.0399,55.3682,55.5822,258600.0],["2013-04-03",55.501,55.7372,54.5488,54.7407,299000.0],["2013-04-04",54.881,55.191,54.6005,55.0729,340200.0],["2013-04-05",54.4676,54.6743,54.1945,54.4529,310700.0],["2013-04-08",54.4086,54.6005,53.9509,54.5857,252900.0],["2013-04-09",54.6817,54.7703,54.0691,54.5415,293100.0],["2013-04-10",54.726,55.6265,54.5046,55.5749,335100.0],["2013-04-11",55.5749,56.3204,55.3313,56.1432,272100.0],["2013-04-12",55.907,56.3056,55.3682,55.7151,254000.0],["2013-04-15",55.4125,55.4125,54.261,54.2683,338700.0],["2013-04-16",54.6226,55.501,54.5267,55.4715,286100.0],["2013-04-17",55.1098,55.1172,54.4307,54.9548,231700.0],["2013-04-18",55.0434,55.1984,54.3052,54.5119,156400.0],["2013-04-19",54.8072,55.5011,54.5858,55.4051,397200.0],["2013-04-22",55.4937,56.3352,54.7112,56.1728,293400.0],["2013-04-23",56.3794,56.9847,56.2613,56.9035,319700.0],["2013-04-24",57.029,57.0585,56.6083,56.7116,274800.0],["2013-04-25",56.9995,57.0733,56.5123,56.7338,229700.0],["2013-04-26",56.7485,56.7485,55.9513,56.0177,217700.0],["2013-04-29",56.1875,56.6673,56.0104,56.4606,215900.0],["2013-04-30",56.4311,57.0364,56.0547,56.9773,428500.0],["2013-05-01",56.8371,56.8371,56.2392,56.2539,240900.0],["2013-05-02",56.4975,56.7633,56.1285,56.6968,209300.0],["2013-05-03",57.088,57.5974,57.0216,57.5309,201000.0],["2013-05-06",57.3981,57.8041,57.2431,57.7155,249700.0],["2013-05-07",57.1987,58.8079,55.2722,58.6529,276100.0],["2013-05-08",58.6455,58.8522,57.9959,58.8448,345200.0],["2013-05-09",58.6898,58.8817,58.5865,58.7858,275200.0],["2013-05-10",58.8301,59.2139,58.6825,59.177,263800.0],["2013-05-13",59.2508,59.3172,58.9039,59.1032,213800.0],["2013-05-14",59.1401,60.2842,59.1401,60.1144,397800.0],["2013-05-15",59.8561,60.513,59.6199,60.4318,465900.0],["2013-05-16",60.2768,60.4097,59.8782,59.9299,209700.0],["2013-05-17",59.9889,60.8747,59.9889,60.8378,200800.0],["2013-05-20",60.8674,61.0445,60.5647,60.6238,200100.0],["2013-05-21",60.5426,61.1183,60.4097,60.764,187500.0],["2013-05-22",60.7197,61.015,59.8856,60.1144,396700.0],["2013-05-23",59.5387,60.668,59.3394,60.3285,261600.0],["2013-05-24",60.0554,60.7123,59.7749,60.513,298100.0],["2013-05-28",61.0666,61.0814,60.5425,60.8009,360700.0],["2013-05-29",60.4244,60.513,59.8708,60.2399,203800.0],["2013-05-30",60.3802,60.4909,59.8635,60.1071,234800.0],["2013-05-31",59.7897,60.048,59.2582,59.2656,347100.0],["2013-06-03",59.487,59.7085,59.0368,59.2656,802000.0],["2013-06-04",59.2656,59.5756,58.7563,59.2139,412500.0],["2013-06-05",58.9629,59.2582,57.8114,57.8631,382700.0],["2013-06-06",57.9,58.1215,57.5014,58.055,345300.0],["2013-06-07",58.2986,59.022,58.1952,58.8153,308700.0],["2013-06-10",58.9629,58.9851,58.5348,58.8596,199600.0],["2013-06-11",58.5201,59.0441,58.1805,58.2617,349400.0],["2013-06-12",58.7194,58.8006,57.6343,57.7376,258700.0],["2013-06-13",57.7302,58.4388,57.2947,58.3724,282700.0],["2013-06-14",57.9,58.4832,57.8557,57.9222,183700.0],["2013-06-17",58.3798,58.8743,58.0845,58.6898,447500.0],["2013-06-18",58.9629,59.1844,58.8374,59.0146,225400.0],["2013-06-19",59.0884,59.1032,58.2691,58.2691,370300.0],["2013-06-20",57.6416,57.7155,56.3204,56.4459,363100.0],["2013-06-21",56.9552,57.0659,56.313,56.5418,529000.0],["2013-06-24",55.7299,55.8775,53.8993,55.3091,533600.0],["2013-06-25",56.1619,56.199,55.3833,56.0062,266000.0],["2013-06-26",56.4436,56.6364,55.8282,56.1767,246900.0],["2013-06-27",56.718,56.7476,56.2434,56.2805,355100.0],["2013-06-28",56.1989,56.5697,55.7318,55.7318,481000.0],["2013-07-01",56.4807,57.9786,56.2508,57.7709,454700.0],["2013-07-02",57.6449,57.8451,57.1184,57.63,388400.0],["2013-07-03",57.5188,57.7709,57.2519,57.3334,237100.0],["2013-07-05",57.6671,58.5421,57.6671,58.4828,257200.0],["2013-07-08",58.7942,58.9499,58.4383,58.7126,292000.0],["2013-07-09",59.1131,59.2465,58.7645,59.0092,308900.0],["2013-07-10",59.0612,59.4171,58.8387,59.3133,400200.0],["2013-07-11",60.0696,60.3959,59.4467,59.6173,278400.0],["2013-07-12",59.506,59.684,59.2094,59.4393,329500.0],["2013-07-15",59.4319,59.6247,59.165,59.2836,197700.0],["2013-07-16",59.4245,59.4245,58.6904,59.0018,258700.0],["2013-07-17",59.3207,59.5061,58.7126,58.8016,221500.0],["2013-07-18",58.8091,59.2169,58.7127,58.9648,248900.0],["2013-07-19",58.9499,59.254,58.5792,59.2465,297400.0],["2013-07-22",59.3281,59.5357,59.1427,59.291,153500.0],["2013-07-23",59.4171,59.4616,58.3567,58.5569,380200.0],["2013-07-24",58.683,58.7275,58.2158,58.3938,336900.0],["2013-07-25",58.3122,59.5135,58.3122,59.0982,377100.0],["2013-07-26",58.7349,58.9425,58.3864,58.8313,215900.0],["2013-07-29",58.6904,59.4023,58.683,59.2688,264700.0],["2013-07-30",59.2317,59.6914,59.0686,59.5357,390700.0],["2013-07-31",59.8027,60.3736,59.4987,59.8249,312500.0],["2013-08-01",60.0474,61.4636,60.0474,60.7444,333800.0],["2013-08-02",60.6109,60.9001,60.2402,60.5664,332600.0],["2013-08-05",60.4181,61.3969,60.3069,61.3747,328100.0],["2013-08-06",63.0208,63.0208,61.0187,61.7158,386500.0],["2013-08-07",61.6935,62.042,61.5304,61.7083,373800.0],["2013-08-08",62.0717,62.6797,62.0494,62.3757,379000.0],["2013-08-09",62.4202,62.7242,61.7528,61.9605,267400.0],["2013-08-12",61.7603,62.1607,61.6268,61.9753,299800.0],["2013-08-13",62.0198,62.1088,61.5601,61.9901,311400.0],["2013-08-14",61.9308,62.2348,61.4191,61.5749,271900.0],["2013-08-15",60.9594,61.0707,60.3514,60.9965,277900.0],["2013-08-16",60.8037,61.1967,60.5442,60.952,304900.0],["2013-08-19",60.774,61.3376,60.2698,60.3514,157400.0],["2013-08-20",60.3514,61.1226,60.3069,60.8779,235900.0],["2013-08-21",60.774,61.0113,60.0919,60.1734,179100.0],["2013-08-22",60.2476,60.7666,60.166,60.6109,163600.0],["2013-08-23",60.6702,61.0336,60.0622,60.4478,239300.0],["2013-08-26",60.5219,61.0261,60.3959,60.4774,142600.0],["2013-08-27",59.9955,60.2847,59.2243,59.2465,136400.0],["2013-08-28",59.3207,59.38,58.9648,59.0389,198900.0],["2013-08-29",59.0315,59.3058,58.8016,58.9277,258500.0],["2013-08-30",59.0686,59.2836,58.416,58.5866,299900.0],["2013-09-03",59.3355,60.077,58.5273,58.8683,250400.0],["2013-09-04",58.8165,59.6544,58.7942,59.5728,176500.0],["2013-09-05",59.5135,59.9806,58.9425,59.1724,340000.0],["2013-09-06",59.3133,59.6321,58.3938,58.4383,259800.0],["2013-09-09",58.7349,59.5135,58.5792,59.1279,215500.0],["2013-09-10",59.3948,60.0029,59.3503,59.5283,251600.0],["2013-09-11",59.5209,59.9139,59.1724,59.8916,285500.0],["2013-09-12",59.9658,60.6554,59.7878,59.9658,397800.0],["2013-09-13",59.8249,60.9817,59.8249,60.7963,286400.0],["2013-09-16",61.8196,61.8344,61.2041,61.4785,202100.0],["2013-09-17",61.4785,61.4933,61.0781,61.2857,185900.0],["2013-09-18",61.3895,62.4424,61.0261,62.4276,290300.0],["2013-09-19",62.5018,62.9319,61.9753,62.22,213300.0],["2013-09-20",62.0568,62.3683,61.6193,61.6416,292100.0],["2013-09-23",61.7084,61.7751,61.1819,61.1819,154500.0],["2013-09-24",61.3681,62.2696,61.018,61.5693,258400.0],["2013-09-25",61.5842,61.8747,60.854,61.1521,255800.0],["2013-09-26",61.5171,61.8822,60.72,61.0552,293900.0],["2013-09-27",60.8988,61.1893,60.7572,60.7945,257300.0],["2013-09-30",60.4816,61.3681,60.4443,61.316,248700.0],["2013-10-01",61.3309,61.9567,61.0701,61.5544,276500.0],["2013-10-02",61.2266,61.3979,60.7572,61.1819,245500.0],["2013-10-03",60.9137,61.1446,60.2655,60.9211,395400.0],["2013-10-04",61.1595,62.0834,60.9137,61.8151,254400.0],["2013-10-07",61.3309,61.6289,60.6231,60.6529,279500.0],["2013-10-08",60.5262,60.6678,59.5204,59.58,265500.0],["2013-10-09",59.8408,60.1761,59.2969,59.7216,182600.0],["2013-10-10",60.5113,60.7721,59.9526,60.4592,227300.0],["2013-10-11",60.4592,60.8466,60.1761,60.407,275300.0],["2013-10-14",60.1612,60.7497,59.9451,60.5858,172200.0],["2013-10-15",60.556,61.018,59.6322,59.7663,288700.0],["2013-10-16",60.2581,60.8094,60.0495,60.4294,236200.0],["2013-10-17",60.2953,61.8151,60.2357,61.7034,289200.0],["2013-10-18",61.994,62.0685,61.2191,61.3458,281700.0],["2013-10-21",61.2564,61.614,61.1297,61.2489,172000.0],["2013-10-22",61.465,61.763,61.4054,61.4873,358800.0],["2013-10-23",61.3011,61.5767,61.1819,61.3085,173500.0],["2013-10-24",61.5618,61.994,61.2117,61.4724,167600.0],["2013-10-25",61.6438,61.6438,60.7721,60.9584,332300.0],["2013-10-28",61.0925,61.7109,60.8764,61.6289,286100.0],["2013-10-29",61.6885,62.3069,61.6513,62.21,314100.0],["2013-10-30",62.1728,62.6421,61.7406,61.8599,221800.0],["2013-10-31",61.7257,62.0759,61.2489,61.5767,416500.0],["2013-11-01",61.912,61.9716,61.2266,61.7406,363500.0],["2013-11-04",61.7854,62.3143,61.6811,62.2249,356400.0],["2013-11-05",61.7555,63.3648,61.1446,62.7464,583600.0],["2013-11-06",63.0966,64.609,62.806,64.5941,542400.0],["2013-11-07",64.4004,64.8549,63.3425,63.4244,365100.0],["2013-11-08",63.5138,64.8027,63.3052,64.7729,417300.0],["2013-11-11",64.6314,65.1231,64.5271,64.9964,248500.0],["2013-11-12",64.8772,65.3242,64.7729,65.1976,321300.0],["2013-11-13",65.0486,66.1885,65.0411,66.1736,349300.0],["2013-11-14",66.412,67.0751,66.1661,66.9708,548800.0],["2013-11-15",66.9856,67.2762,65.9948,65.9948,1315800.0],["2013-11-18",66.2406,66.412,65.7563,65.9798,371400.0],["2013-11-19",65.9947,66.3598,65.7265,66.0096,263800.0],["2013-11-20",66.032,66.3449,65.5999,65.7191,287600.0],["2013-11-21",66.0022,66.2332,65.6074,65.8085,257800.0],["2013-11-22",65.9799,66.1661,65.4584,65.8756,286100.0],["2013-11-25",66.1587,66.2928,65.3615,65.5999,261700.0],["2013-11-26",66.2928,66.2928,65.6073,65.7489,327500.0],["2013-11-27",65.7415,66.0842,65.5627,65.8756,219800.0],["2013-11-29",66.1736,66.2928,65.7564,65.8234,202500.0],["2013-12-02",65.965,67.1198,65.3913,65.4658,286800.0],["2013-12-03",65.1454,65.3913,63.6628,64.5196,574900.0],["2013-12-04",64.162,64.4376,63.0146,63.5138,380300.0],["2013-12-05",63.1041,63.8789,62.9178,63.1413,484600.0],["2013-12-06",63.8863,64.3184,63.5958,64.3035,320900.0],["2013-12-09",64.4153,64.7207,64.0651,64.2886,255600.0],["2013-12-10",64.2365,64.3929,63.6703,64.0428,275900.0],["2013-12-11",64.08,64.4376,63.2679,63.3797,451200.0],["2013-12-12",63.2903,63.633,62.821,63.2829,420800.0],["2013-12-13",63.3499,63.7671,62.9997,63.1041,335300.0],["2013-12-16",63.1338,63.3275,62.3516,62.7241,616200.0],["2013-12-17",62.6868,63.0593,62.2175,62.6198,475000.0],["2013-12-18",62.6272,63.7448,61.8748,63.7299,603000.0],["2013-12-19",63.4691,63.7671,63.1637,63.4021,706000.0],["2013-12-20",63.5809,64.0353,63.2158,63.8044,1996100.0],["2013-12-23",64.3035,64.5121,63.8342,63.8863,270400.0],["2013-12-24",64.0809,64.6348,63.7142,64.4177,94300.0],["2013-12-26",64.4926,64.6647,64.1408,64.4551,235900.0],["2013-12-27",64.6647,64.6797,64.2381,64.3204,180300.0],["2013-12-30",64.3803,64.6872,64.2905,64.3579,368000.0],["2013-12-31",64.2905,64.5749,64.1183,64.3504,292900.0],["2014-01-02",64.3504,64.7395,63.9687,64.1034,346600.0],["2014-01-03",64.2082,64.4926,64.021,64.3055,390200.0],["2014-01-06",64.5225,64.7396,63.8639,63.8938,449100.0],["2014-01-07",63.9986,64.3579,63.7142,63.9537,423900.0],["2014-01-08",63.9312,64.1258,63.3699,63.5196,489500.0],["2014-01-09",63.8264,63.8564,63.295,63.6693,432100.0],["2014-01-10",63.819,64.3953,63.7441,64.1483,314800.0],["2014-01-13",64.0285,64.2755,63.325,63.4597,294000.0],["2014-01-14",63.6244,64.3653,63.2876,64.2605,269000.0],["2014-01-15",64.2456,64.6123,64.1932,64.5749,297800.0],["2014-01-16",64.5076,65.256,63.9911,65.0165,344000.0],["2014-01-17",65.1811,65.3907,64.6198,65.1287,408400.0],["2014-01-21",65.458,65.8697,64.9192,65.4281,367000.0],["2014-01-22",65.458,65.69,65.1512,65.3458,397900.0],["2014-01-23",64.7844,65.2784,64.283,64.6273,306800.0],["2014-01-24",64.2905,64.4701,63.6169,63.6169,516500.0],["2014-01-27",63.5271,63.9312,63.2501,63.6618,720100.0],["2014-01-28",64.1258,65.458,64.1258,65.2635,512500.0],["2014-01-29",64.7695,64.9416,64.0061,64.2456,551300.0],["2014-01-30",64.5824,65.7125,64.515,65.3383,442200.0],["2014-01-31",64.4701,65.1961,64.2156,64.8743,443700.0],["2014-02-03",64.6872,65.2186,62.8535,62.8984,402300.0],["2014-02-04",63.1154,63.2651,62.5616,62.7487,448800.0],["2014-02-05",62.4942,63.6169,62.0527,63.3549,375100.0],["2014-02-06",63.4148,64.4177,63.31,64.3129,317000.0],["2014-02-07",64.6572,65.1437,64.5375,65.0464,259000.0],["2014-02-10",64.9716,65.705,64.762,65.6901,301500.0],["2014-02-11",65.8846,66.4684,65.6451,66.2888,294400.0],["2014-02-12",66.2963,66.5433,65.5778,65.9445,582700.0],["2014-02-13",66.3487,67.8605,65.5404,67.7782,630100.0],["2014-02-14",68.1748,68.8858,67.8455,68.6613,386500.0],["2014-02-18",68.8784,69.305,68.564,69.2601,449000.0],["2014-02-19",69.1029,69.8214,68.4443,68.4892,384500.0],["2014-02-20",68.594,68.9233,68.0701,68.8335,405100.0],["2014-02-21",69.043,69.3274,68.3694,68.3994,386300.0],["2014-02-24",68.5042,68.9682,68.3844,68.4368,276800.0],["2014-02-25",68.3994,69.1703,68.2871,68.6389,422700.0],["2014-02-26",68.811,70.0235,68.811,69.8364,584600.0],["2014-02-27",69.7316,69.9786,69.5071,69.7391,372200.0],["2014-02-28",69.8963,70.5848,69.6792,70.1956,505900.0],["2014-03-03",70.1283,73.2792,69.7616,70.3528,602800.0],["2014-03-04",71.1012,71.8871,70.4351,71.8347,571000.0],["2014-03-05",71.6925,71.8572,71.0563,71.3108,496600.0],["2014-03-06",71.5353,71.7149,71.0638,71.2734,405800.0],["2014-03-07",71.5353,71.5727,71.0189,71.3258,368700.0],["2014-03-10",71.3782,71.6401,70.8468,71.3108,299600.0],["2014-03-11",71.5802,72.1715,70.4875,70.5624,396300.0],["2014-03-12",70.3004,70.6073,70.1507,70.3977,396400.0],["2014-03-13",70.6297,70.9665,69.3274,69.4098,469600.0],["2014-03-14",69.4397,70.0235,69.3798,69.4846,484800.0],["2014-03-17",69.8364,70.4651,69.6268,70.0085,350700.0],["2014-03-18",70.1507,70.3004,69.754,70.031,252100.0],["2014-03-19",70.0534,70.2106,69.0879,69.3948,255700.0],["2014-03-20",69.2676,69.8139,69.0655,69.7915,517500.0],["2014-03-21",70.3977,70.495,69.9112,70.1807,769900.0],["2014-03-24",70.5848,70.9141,69.1478,69.4622,296900.0],["2014-03-25",69.8831,70.2438,69.5824,70.1687,493900.0],["2014-03-26",70.334,70.6196,69.5899,69.5899,398700.0],["2014-03-27",69.6651,70.2814,69.3118,70.0484,438500.0],["2014-03-28",70.1161,71.0255,70.101,70.7549,349500.0],["2014-03-31",71.2585,71.9725,71.1758,71.9048,513500.0],["2014-04-01",71.9499,72.5136,71.7245,72.461,430000.0],["2014-04-02",72.5362,72.6038,72.2506,72.4761,707200.0],["2014-04-03",72.6489,72.927,72.213,72.7391,612000.0],["2014-04-04",72.9946,73.2126,71.0555,71.2885,439700.0],["2014-04-07",71.2735,71.529,70.0559,70.2664,746700.0],["2014-04-08",70.071,70.319,69.2743,69.9732,619100.0],["2014-04-09",70.0484,71.0029,69.8229,70.8977,409300.0],["2014-04-10",70.9879,71.0255,69.2217,69.2217,339800.0],["2014-04-11",68.8759,69.3194,68.6279,68.8083,460500.0],["2014-04-14",69.2367,69.6726,69.1089,69.5073,303800.0],["2014-04-15",69.5298,70.2062,69.2216,70.0484,520300.0],["2014-04-16",70.4693,71.2284,70.3039,70.9353,375800.0],["2014-04-17",71.1532,71.6343,71.1382,71.5065,377300.0],["2014-04-21",71.4163,71.5215,70.9879,71.514,284800.0],["2014-04-22",71.5967,72.3107,71.5967,72.0176,327900.0],["2014-04-23",71.9725,72.1829,71.8297,72.0852,326000.0],["2014-04-24",72.3859,72.5662,71.6794,71.9124,269100.0],["2014-04-25",71.6042,71.9499,71.281,71.5666,361200.0],["2014-04-28",71.732,71.98,71.1758,71.7695,678400.0],["2014-04-29",72.1003,72.8819,72.1003,72.7617,435500.0],["2014-04-30",72.5512,74.0769,72.3182,74.0469,611200.0],["2014-05-01",74.1747,74.3926,73.6936,73.8665,428700.0],["2014-05-02",73.8214,74.1221,73.2577,73.408,620400.0],["2014-05-05",73.1675,73.6335,72.8293,73.5358,385100.0],["2014-05-06",73.7312,73.8289,73.0097,73.7011,484900.0],["2014-05-07",73.6786,75.1592,73.656,75.1592,455200.0],["2014-05-08",74.9788,75.8582,74.0769,74.4076,378500.0],["2014-05-09",74.2949,74.4377,73.7688,73.889,472100.0],["2014-05-12",74.3174,74.5955,73.9191,74.1822,466600.0],["2014-05-13",74.3926,74.573,73.6635,73.8063,333400.0],["2014-05-14",73.7538,73.7989,73.0247,73.0999,375300.0],["2014-05-15",73.0097,73.0773,71.7846,72.3558,470000.0],["2014-05-16",72.431,73.1976,72.2807,73.1675,342000.0],["2014-05-19",73.0472,73.7312,72.9796,73.6034,234500.0],["2014-05-20",73.6034,73.656,72.5963,72.8594,270800.0],["2014-05-21",73.0623,73.9718,73.0623,73.7312,273600.0],["2014-05-22",73.626,74.0694,73.4832,73.7011,198700.0],["2014-05-23",73.656,74.3475,73.5057,74.3024,157700.0],["2014-05-27",74.4678,74.6932,73.8364,74.1295,261100.0],["2014-05-28",73.889,74.3475,73.874,74.137,242400.0],["2014-05-29",74.2498,74.4076,73.7838,74.3701,268700.0],["2014-05-30",74.2798,75.3321,74.2798,74.603,628600.0],["2014-06-02",74.7458,75.3095,74.5655,74.9713,416600.0],["2014-06-03",74.9713,75.5952,74.6632,74.9713,305200.0],["2014-06-04",75.054,75.6853,74.7308,75.6102,417500.0],["2014-06-05",75.5726,75.8432,75.0014,75.4974,229000.0],["2014-06-06",75.535,75.8056,75.272,75.8056,299700.0],["2014-06-09",75.8056,76.4595,75.7154,76.4069,316100.0],["2014-06-10",76.3843,76.5196,76.1438,76.4896,236100.0],["2014-06-11",76.2265,76.6624,76.0536,76.5497,221000.0],["2014-06-12",76.3542,76.5346,75.9409,76.001,294300.0],["2014-06-13",76.0161,76.1288,75.6327,75.753,270800.0],["2014-06-16",75.753,76.1664,75.2419,75.4223,525200.0],["2014-06-17",75.5726,76.0235,75.1291,75.8657,230900.0],["2014-06-18",75.9634,77.3915,75.7079,77.3689,501800.0],["2014-06-19",77.3764,77.4967,76.8653,77.2261,315000.0],["2014-06-20",77.7598,79.3757,76.4745,78.7744,837900.0],["2014-06-23",78.8871,79.1652,78.0078,78.2483,329700.0],["2014-06-24",78.1955,78.452,77.7805,77.8183,303100.0],["2014-06-25",77.9239,78.4822,77.8334,78.3388,351800.0],["2014-06-26",78.2181,78.3539,77.5542,78.0899,192700.0],["2014-06-27",77.5844,78.7915,77.5467,78.7387,282600.0],["2014-06-30",78.8744,79.0329,78.0672,78.6707,309800.0],["2014-07-01",79.0102,79.493,78.6028,79.3044,331300.0],["2014-07-02",79.146,79.478,78.9122,79.2516,263500.0],["2014-07-03",79.395,79.7118,79.3422,79.5383,250900.0],["2014-07-07",79.6591,79.8477,79.2441,79.4252,557800.0],["2014-07-08",79.478,79.4931,78.7236,78.8367,382800.0],["2014-07-09",79.1989,79.3648,78.5802,78.7462,313300.0],["2014-07-10",78.0898,78.6481,77.8861,78.4067,243500.0],["2014-07-11",78.4067,78.7839,78.3388,78.6481,255400.0],["2014-07-14",78.9272,78.9876,78.6707,78.8443,259300.0],["2014-07-15",79.0555,79.2667,78.5274,78.6858,289100.0],["2014-07-16",78.9046,78.9046,78.4067,78.6406,403400.0],["2014-07-17",78.3765,78.7613,77.8937,78.022,306500.0],["2014-07-18",78.2785,78.799,77.8786,78.6783,306000.0],["2014-07-21",78.4444,78.8141,77.9088,78.3162,282400.0],["2014-07-22",78.5274,79.2667,78.2105,78.5274,618500.0],["2014-07-23",78.5727,78.5727,78.0748,78.3916,691000.0],["2014-07-24",78.5727,78.799,78.1879,78.3464,297800.0],["2014-07-25",78.3086,78.4821,77.939,78.3162,359800.0],["2014-07-28",78.2407,78.7688,77.856,78.5048,310700.0],["2014-07-29",78.452,78.7009,77.6598,77.69,289400.0],["2014-07-30",78.0371,78.1502,77.4561,77.8635,388900.0],["2014-07-31",77.524,77.8635,76.1661,76.1887,439800.0],["2014-08-01",75.8945,76.6414,73.5633,76.2943,446100.0],["2014-08-04",76.6187,76.9658,75.8115,76.8979,372100.0],["2014-08-05",73.933,74.6422,72.5977,72.7863,1082700.0],["2014-08-06",72.5826,74.1442,72.4996,73.9707,705900.0],["2014-08-07",74.1895,74.28,73.3219,73.6388,653900.0],["2014-08-08",73.8576,74.5214,73.42,74.4837,401000.0],["2014-08-11",74.5667,74.9666,74.2649,74.3706,390900.0],["2014-08-12",74.446,75.1627,74.2272,75.0269,407700.0],["2014-08-13",75.638,75.9775,75.1174,75.8568,354800.0],["2014-08-14",75.7889,76.151,75.5249,75.8115,241900.0],["2014-08-15",76.0755,76.1887,74.959,75.4494,463400.0],["2014-08-18",75.9322,76.3472,75.638,76.1058,310800.0],["2014-08-19",76.4603,76.7017,76.2264,76.6414,346400.0],["2014-08-20",76.6414,76.7696,75.7964,76.0982,354300.0],["2014-08-21",76.2566,76.8074,75.985,76.4,327800.0],["2014-08-22",76.332,76.664,76.0076,76.0303,274200.0],["2014-08-25",76.1661,76.4829,75.902,76.0906,461800.0],["2014-08-26",76.317,76.4075,75.902,75.9775,418600.0],["2014-08-27",76.3471,76.3622,75.5022,75.985,344000.0],["2014-08-28",75.7813,76.6187,75.5626,76.3849,291400.0],["2014-08-29",76.5584,76.9507,76.2566,76.6414,258700.0],["2014-09-02",76.6489,77.011,75.804,76.4528,405300.0],["2014-09-03",76.9507,76.9507,75.7738,75.9096,571000.0],["2014-09-04",75.9096,76.6414,75.8794,76.3321,425000.0],["2014-09-05",76.4905,76.5056,75.985,76.4905,416400.0],["2014-09-08",76.4829,76.9582,76.4075,76.4528,424900.0],["2014-09-09",76.1887,76.3849,74.5743,74.6497,640500.0],["2014-09-10",74.6346,75.042,74.4158,74.7025,560700.0],["2014-09-11",74.2876,74.9741,74.28,74.7779,310900.0],["2014-09-12",74.8232,75.1099,73.8953,74.1367,376100.0],["2014-09-15",74.0763,74.5893,73.8726,74.3706,267700.0],["2014-09-16",74.2951,75.1174,74.1216,74.8685,278100.0],["2014-09-17",75.1627,75.3815,74.6497,74.9741,341900.0],["2014-09-18",75.2457,76.0529,75.208,75.9322,492100.0],["2014-09-19",76.2566,76.4452,75.6078,75.9925,903300.0],["2014-09-22",75.8945,76.1887,74.9062,75.0269,464300.0],["2014-09-23",74.9587,75.0951,73.8975,73.9051,480200.0],["2014-09-24",73.8217,74.1173,73.5488,73.8975,574600.0],["2014-09-25",73.6549,73.6549,72.4118,72.4876,462700.0],["2014-09-26",72.5482,73.3896,72.3966,73.3669,415500.0],["2014-09-29",72.6619,73.5109,72.6316,73.3441,398600.0],["2014-09-30",73.3138,73.5337,72.4952,72.6771,463100.0],["2014-10-01",72.5634,72.5634,71.3203,71.3506,530800.0],["2014-10-02",71.2748,71.8812,70.5244,71.7827,407500.0],["2014-10-03",72.0176,72.3208,71.9267,72.0934,419100.0],["2014-10-06",72.1996,72.5634,71.4719,71.6538,426400.0],["2014-10-07",71.3431,71.5932,70.6305,70.6381,492700.0],["2014-10-08",70.7594,71.9267,70.3046,71.904,358000.0],["2014-10-09",71.8509,71.8964,70.3804,70.5699,547700.0],["2014-10-10",70.4865,70.8503,69.8043,70.441,724000.0],["2014-10-13",70.4941,70.7897,69.4632,69.7588,893100.0],["2014-10-14",70.4183,71.1611,69.63,70.7897,683200.0],["2014-10-15",69.9483,71.6538,69.4707,71.3582,658800.0],["2014-10-16",70.1985,71.9949,69.8725,71.7372,502000.0],["2014-10-17",72.3133,73.2608,72.0025,72.3208,594100.0],["2014-10-20",72.2602,73.0258,71.9191,73.003,334900.0],["2014-10-21",73.3138,74.5191,73.3063,74.5191,450400.0],["2014-10-22",74.7692,75.3225,74.0339,74.0642,387200.0],["2014-10-23",74.754,74.754,72.7832,72.9121,700400.0],["2014-10-24",73.003,73.8293,72.8135,73.761,377300.0],["2014-10-27",73.0182,73.0334,71.957,72.336,539900.0],["2014-10-28",72.4725,74.7919,72.4725,74.7919,666700.0],["2014-10-29",74.7919,74.845,72.7074,73.1622,1148000.0],["2014-10-30",73.0637,73.8293,72.8666,73.5261,392000.0],["2014-10-31",74.557,75.1785,74.1325,75.1558,667700.0],["2014-11-03",75.4286,75.6409,73.8975,74.4129,552100.0],["2014-11-04",72.8969,76.1336,72.3587,72.3891,700100.0],["2014-11-05",72.5407,74.178,72.5028,73.9127,661000.0],["2014-11-06",74.0566,75.2467,73.905,74.9966,564300.0],["2014-11-07",75.1255,75.5348,74.701,74.8829,432400.0],["2014-11-10",74.989,75.3983,74.936,75.2619,364900.0],["2014-11-11",75.3604,76.1336,75.2543,75.6409,311600.0],["2014-11-12",75.5423,75.9289,75.0875,75.8607,266400.0],["2014-11-13",76.0275,76.4065,75.4817,75.8607,280300.0],["2014-11-14",75.5727,75.5727,73.5867,74.3902,673500.0],["2014-11-17",74.0946,74.6707,73.8065,74.3144,420900.0],["2014-11-18",74.3144,74.9966,73.9581,74.9132,463900.0],["2014-11-19",74.9208,75.0193,74.4205,74.754,493400.0],["2014-11-20",74.5645,75.5575,74.4205,75.5196,569400.0],["2014-11-21",76.1488,76.6111,75.7546,75.9062,1065300.0],["2014-11-24",75.9744,76.1488,75.2164,75.6409,328800.0],["2014-11-25",75.8228,76.0502,75.2998,75.3377,548300.0],["2014-11-26",75.3528,75.9365,74.8222,75.891,250200.0],["2014-11-28",76.1639,77.3767,75.9213,76.6869,486200.0],["2014-12-01",76.4065,77.263,75.7243,76.9067,782200.0],["2014-12-02",77.119,77.5283,76.831,77.4374,480100.0],["2014-12-03",77.4677,78.0134,77.0584,77.8922,423100.0],["2014-12-04",77.7254,78.2484,77.4677,78.2181,377100.0],["2014-12-05",78.3697,78.8245,78.021,78.3924,404700.0],["2014-12-08",78.256,78.3318,77.4298,77.733,386600.0],["2014-12-09",77.354,78.2181,77.3312,78.165,326300.0],["2014-12-10",77.9756,77.9756,76.6036,76.6794,463800.0],["2014-12-11",76.8158,77.7405,76.6869,77.5056,334900.0],["2014-12-12",77.1645,77.2782,75.8304,75.8531,679300.0],["2014-12-15",76.3155,76.361,74.9208,75.0951,339300.0],["2014-12-16",74.8753,76.2094,74.3447,74.7768,532000.0],["2014-12-17",75.2088,76.2549,74.7161,76.1715,529300.0],["2014-12-18",77.4449,77.7178,76.8158,77.7178,441000.0],["2014-12-19",78.2257,78.2257,77.498,77.6875,597800.0],["2014-12-22",77.6875,78.112,77.4146,77.9452,265000.0],["2014-12-23",78.3697,78.8017,77.9907,78.491,290400.0],["2014-12-24",78.5364,78.8093,78.4,78.6274,173900.0],["2014-12-26",79.0005,79.1909,78.6731,78.7645,145000.0],["2014-12-29",78.5513,78.8026,78.2696,78.6427,211600.0],["2014-12-30",78.2924,78.7188,78.0868,78.3914,198600.0],["2014-12-31",78.399,78.5817,77.1502,77.1807,213100.0],["2015-01-02",77.2264,77.5614,76.2745,76.7923,287600.0],["2015-01-05",76.4877,76.9522,75.2846,75.6654,381500.0],["2015-01-06",75.9852,76.4725,74.31,74.7364,420200.0],["2015-01-07",75.1933,75.5588,74.5765,75.475,516700.0],["2015-01-08",76.0613,77.4243,75.9928,77.3939,333900.0],["2015-01-09",77.7136,78.0791,77.1654,77.7822,455300.0],["2015-01-12",77.767,78.0487,76.6248,76.9827,288800.0],["2015-01-13",77.668,78.4675,77.3787,78.2924,604800.0],["2015-01-14",77.5614,79.3812,77.4243,79.1604,658900.0],["2015-01-15",79.5183,80.6986,79.3889,80.1579,757700.0],["2015-01-16",80.0513,81.795,79.8457,81.7494,728100.0],["2015-01-20",82.587,82.587,80.7443,81.9169,507600.0],["2015-01-21",81.658,82.0692,80.8356,81.3458,677800.0],["2015-01-22",81.894,84.4982,81.7189,84.4754,784800.0],["2015-01-23",84.384,84.4373,82.2824,83.0362,890600.0],["2015-01-26",82.823,82.9068,81.9245,82.5184,470300.0],["2015-01-27",81.7189,81.8712,80.9422,81.4143,521300.0],["2015-01-28",81.8712,82.1529,80.0894,80.1503,710900.0],["2015-01-29",80.0513,81.4296,79.96,81.323,334800.0],["2015-01-30",80.6453,81.7722,80.5006,80.7976,410300.0],["2015-02-02",81.1174,81.5438,80.2188,81.3077,314300.0],["2015-02-03",81.9169,82.3433,81.2773,82.2367,476700.0],["2015-02-04",82.0007,82.5489,81.7037,82.0159,288500.0],["2015-02-05",82.5108,82.8458,82.1529,82.724,278600.0],["2015-02-06",82.8306,83.0743,82.2976,83.0514,346200.0],["2015-02-09",82.8535,82.9068,81.559,81.7646,361100.0],["2015-02-10",81.9854,82.4347,81.6504,82.191,371100.0],["2015-02-11",82.3052,82.5413,81.2544,81.4752,1050900.0],["2015-02-12",83.2494,88.6938,83.2494,87.3917,1341700.0],["2015-02-13",87.8257,90.2928,87.4374,89.0593,761800.0],["2015-02-17",88.9984,89.5466,88.176,89.2421,495500.0],["2015-02-18",89.0821,90.133,88.9527,90.0568,332800.0],["2015-02-19",90.0568,91.6939,89.5238,91.4502,526700.0],["2015-02-20",91.3817,92.5468,90.8487,92.4401,418200.0],["2015-02-23",91.869,92.897,91.7472,92.3183,432600.0],["2015-02-24",92.1279,93.5442,91.8233,93.3767,453000.0],["2015-02-25",93.628,93.7194,92.463,92.798,472900.0],["2015-02-26",92.897,93.2016,92.3487,92.7751,470800.0],["2015-02-27",92.8589,93.2853,92.2269,92.8437,371100.0],["2015-03-02",92.8437,93.5366,89.3334,93.4833,401400.0],["2015-03-03",93.1331,93.3843,91.9604,92.661,280700.0],["2015-03-04",92.5315,92.8665,91.6025,92.3031,346300.0],["2015-03-05",92.3259,92.5467,91.5492,92.0442,358600.0],["2015-03-06",91.8234,91.9147,90.2472,90.6203,396100.0],["2015-03-09",91.0314,92.4097,90.9401,91.8995,468600.0],["2015-03-10",91.1533,91.3056,89.5466,89.5466,744100.0],["2015-03-11",89.5466,90.2624,88.8613,89.2268,760600.0],["2015-03-12",89.874,91.3817,89.6532,90.9934,457700.0],["2015-03-13",90.9401,91.1152,89.1126,89.8817,465500.0],["2015-03-16",90.2243,90.7269,90.0035,90.605,298800.0],["2015-03-17",90.1101,90.4375,88.8918,89.775,461700.0],["2015-03-18",89.3791,90.5822,87.7648,89.9654,601400.0],["2015-03-19",89.9045,91.435,89.1659,90.2243,510700.0],["2015-03-20",90.4756,91.6787,90.3538,91.3132,638300.0],["2015-03-23",91.1228,91.8462,90.8791,91.138,490100.0],["2015-03-24",90.9249,91.8005,90.666,91.001,427500.0],["2015-03-25",91.2991,92.4688,89.5027,89.5027,482300.0],["2015-03-26",89.3192,89.7091,88.6847,89.2122,528500.0],["2015-03-27",89.4873,90.0454,89.0975,89.5791,354400.0],["2015-03-30",90.0836,91.1768,89.625,90.5882,300800.0],["2015-03-31",90.4277,90.5882,89.4415,89.7473,473900.0],["2015-04-01",89.5179,90.2901,88.7382,89.4186,461900.0],["2015-04-02",89.4109,90.8252,89.2428,89.7397,333500.0],["2015-04-06",89.258,90.9398,89.258,90.6799,316700.0],["2015-04-07",90.4964,91.3909,90.3283,90.3512,519000.0],["2015-04-08",90.634,90.9398,89.7549,90.3665,375600.0],["2015-04-09",90.3129,90.5882,89.7014,90.4047,297300.0],["2015-04-10",90.6188,90.9933,90.3665,90.9475,296300.0],["2015-04-13",91.0698,92.0559,90.7793,90.7946,297700.0],["2015-04-14",90.8863,91.3144,90.2518,90.9016,277200.0],["2015-04-15",91.5284,91.8419,90.6034,90.7181,222900.0],["2015-04-16",90.4659,91.2227,90.2136,90.7105,255300.0],["2015-04-17",90.1372,90.6799,88.5929,88.8911,437600.0],["2015-04-20",89.5103,90.1066,89.5103,89.9537,204900.0],["2015-04-21",90.0148,90.4429,89.1663,89.3039,237500.0],["2015-04-22",89.4415,89.6403,88.0349,88.6694,474700.0],["2015-04-23",88.7,89.4874,88.2489,89.1128,222200.0],["2015-04-24",89.151,89.5944,87.9432,88.5624,378500.0],["2015-04-27",88.9446,89.6097,88.096,88.8146,260900.0],["2015-04-28",88.6464,89.4262,88.4018,89.4033,345000.0],["2015-04-29",88.677,89.3956,88.3713,88.8605,297100.0],["2015-04-30",88.4171,89.1433,87.2322,87.7215,438800.0],["2015-05-01",88.2795,89.862,88.2795,89.7626,310100.0],["2015-05-04",89.8314,90.6646,89.625,90.3818,345300.0],["2015-05-05",90.2213,90.871,88.8223,89.1357,267400.0],["2015-05-06",89.7167,90.2977,88.5241,90.2824,410100.0],["2015-05-07",89.946,90.5194,89.2962,90.3741,256100.0],["2015-05-08",91.3832,92.2012,90.9781,91.3068,298200.0],["2015-05-11",90.9857,91.4367,90.5805,91.1998,535900.0],["2015-05-12",88.4324,89.6861,86.6436,87.4539,1012800.0],["2015-05-13",87.1711,87.1711,84.526,86.1467,971100.0],["2015-05-14",86.6207,88.0349,86.0932,87.9508,467500.0],["2015-05-15",87.9049,88.2489,87.6756,88.2413,295400.0],["2015-05-18",87.9279,88.2872,87.775,88.1266,222500.0],["2015-05-19",88.1878,88.914,87.9355,88.5929,266700.0],["2015-05-20",88.7153,90.0989,88.3636,89.8466,419100.0],["2015-05-21",89.6632,90.5576,89.6632,90.4047,491500.0],["2015-05-22",90.1983,90.7564,90.0378,90.4735,364700.0],["2015-05-26",89.8008,90.183,89.0363,89.5179,419500.0],["2015-05-27",89.3803,91.0163,89.3268,90.8328,382200.0],["2015-05-28",90.871,91.559,90.7716,91.1768,337200.0],["2015-05-29",91.3144,91.8878,90.5882,91.001,555700.0],["2015-06-01",91.1921,91.1921,89.2427,89.8314,432200.0],["2015-06-02",89.5791,90.2366,88.9828,89.0134,382000.0],["2015-06-03",89.1739,89.4797,87.1252,87.5074,952100.0],["2015-06-04",86.8958,87.4233,85.8791,85.9861,856500.0],["2015-06-05",85.7339,85.9556,84.8624,84.9465,627600.0],["2015-06-08",85.0076,85.818,84.3273,84.3502,562400.0],["2015-06-09",84.3502,84.4267,83.6393,83.9068,607400.0],["2015-06-10",84.2967,84.8853,83.9986,84.7248,1131100.0],["2015-06-11",84.7783,85.6727,84.6178,85.1988,754300.0],["2015-06-12",85.0994,85.3058,84.1515,84.3426,362700.0],["2015-06-15",83.624,84.0291,83.1882,83.6087,420500.0],["2015-06-16",83.6546,85.5581,83.6163,85.0382,634500.0],["2015-06-17",85.3134,86.055,85.1223,85.2981,625500.0],["2015-06-18",85.7874,86.8882,85.2064,86.6436,552700.0],["2015-06-19",86.7506,87.6068,86.2308,86.2461,536400.0],["2015-06-22",86.8347,87.2169,86.3837,86.7888,355600.0],["2015-06-23",87.1329,87.1787,86.4066,86.5442,376300.0],["2015-06-24",86.4675,87.4347,86.1681,86.4751,421600.0],["2015-06-25",86.5366,87.1507,86.36,86.4521,339300.0],["2015-06-26",86.7438,87.0509,86.3216,86.4521,401000.0],["2015-06-29",85.6691,86.2525,83.8498,83.8959,325600.0],["2015-06-30",84.6098,84.8708,83.5734,83.8959,441300.0],["2015-07-01",84.6558,85.0473,84.1799,84.6097,361700.0],["2015-07-02",85.032,85.1087,84.318,84.6942,374500.0],["2015-07-06",83.8037,84.9321,83.6041,84.2105,278600.0],["2015-07-07",84.1491,84.533,83.0591,84.1798,410400.0],["2015-07-08",83.4199,83.8574,83.0975,83.251,515200.0],["2015-07-09",84.2336,84.6788,83.5273,83.6041,333800.0],["2015-07-10",84.7479,85.4772,84.1185,85.3237,278000.0],["2015-07-13",86.0913,86.6824,85.339,86.4751,331200.0],["2015-07-14",86.3676,86.9971,86.2832,86.8666,270600.0],["2015-07-15",86.69,87.3349,86.4137,86.5058,315000.0],["2015-07-16",86.7284,87.166,86.1143,87.0125,374100.0],["2015-07-17",86.7975,87.0816,86.2909,86.4674,220300.0],["2015-07-20",86.1143,86.2755,85.5309,85.6768,403500.0],["2015-07-21",85.9224,87.7494,85.6077,85.6691,493600.0],["2015-07-22",86.2832,87.5038,85.5923,86.1834,339300.0],["2015-07-23",86.4291,86.7438,85.861,86.1143,380000.0],["2015-07-24",86.0069,86.0299,84.4409,85.2853,381400.0],["2015-07-27",84.8324,85.5309,84.5253,85.2929,365500.0],["2015-07-28",85.6384,87.3886,85.1855,87.2811,439900.0],["2015-07-29",87.2427,88.1409,86.5519,87.949,350200.0],["2015-07-30",87.7341,89.0928,87.5575,88.6706,468100.0],["2015-07-31",89.3384,89.7146,88.5631,88.732,474600.0],["2015-08-03",88.6245,88.8548,88.0334,88.5094,258400.0],["2015-08-04",88.6706,89.6608,88.6706,89.0467,258400.0],["2015-08-05",89.9602,90.6434,89.515,89.9986,384500.0],["2015-08-06",89.9909,90.6511,88.8318,89.3691,458900.0],["2015-08-07",89.4536,89.7606,88.9316,89.2617,283000.0],["2015-08-10",89.6148,91.2499,89.3001,91.2038,390900.0],["2015-08-11",88.6936,89.8988,86.5749,87.5498,887800.0],["2015-08-12",86.7361,87.8415,86.2985,87.3118,549900.0],["2015-08-13",87.0201,87.5805,86.3062,86.9127,501800.0],["2015-08-14",86.9204,88.0411,86.7822,87.7878,350100.0],["2015-08-17",87.4731,88.4326,87.3809,88.2714,368200.0],["2015-08-18",88.0718,88.9316,88.0718,88.6859,324600.0],["2015-08-19",87.6726,88.4019,87.2581,87.5959,403300.0],["2015-08-20",87.2121,87.4193,85.6845,85.9762,704800.0],["2015-08-21",86.8359,87.6036,85.9147,85.9378,1065200.0],["2015-08-24",82.0381,83.773,81.5238,82.9056,1178300.0],["2015-08-25",84.8938,84.9322,82.1379,82.1763,813200.0],["2015-08-26",83.8191,84.1645,82.2607,83.6041,553000.0],["2015-08-27",84.5637,86.1681,83.6272,84.9782,495400.0],["2015-08-28",84.7786,85.2162,84.1184,85.1778,350200.0],["2015-08-31",84.9091,84.9091,84.0494,84.0954,297700.0],["2015-09-01",82.1916,82.8749,81.2398,81.5468,546300.0],["2015-09-02",82.8518,83.3201,81.7618,83.2894,549800.0],["2015-09-03",83.9803,84.771,83.5888,84.0263,316400.0],["2015-09-04",82.7367,82.99,81.8693,82.0995,493700.0],["2015-09-08",83.6655,83.9265,83.205,83.8651,545100.0],["2015-09-09",84.7172,85.0627,83.3815,83.466,283500.0],["2015-09-10",83.1512,83.8114,82.0228,82.2838,591500.0],["2015-09-11",81.7771,82.3375,81.3472,82.2377,435900.0],["2015-09-14",82.2147,82.4143,81.3089,81.4624,240300.0],["2015-09-15",81.4931,81.8002,80.7715,81.6236,356900.0],["2015-09-16",81.5315,82.7981,81.5008,82.6676,338400.0],["2015-09-17",82.4527,83.8037,82.3682,82.5832,267600.0],["2015-09-18",81.447,81.7387,80.4798,80.7331,489900.0],["2015-09-21",81.2782,81.9307,80.5335,81.4163,283500.0],["2015-09-22",80.8099,80.9634,80.2342,80.6564,357200.0],["2015-09-23",80.7953,81.5747,80.4403,80.8107,562700.0],["2015-09-24",80.3785,81.0963,79.792,80.8802,437400.0],["2015-09-25",81.1657,82.2153,81.0885,81.6211,444300.0],["2015-09-28",80.4557,80.5329,77.5616,77.6311,794000.0],["2015-09-29",77.6311,78.2022,77.1912,78.017,335800.0],["2015-09-30",78.6807,79.7457,78.2948,79.6917,486900.0],["2015-10-01",80.3168,80.556,79.0742,80.1701,657300.0],["2015-10-02",79.082,82.4932,79.0588,82.4314,389000.0],["2015-10-05",82.717,83.5659,82.5086,83.5119,382900.0],["2015-10-06",83.4887,83.9904,82.6784,83.3344,338500.0],["2015-10-07",83.7126,84.7004,83.7126,84.7004,478000.0],["2015-10-08",84.2837,84.8239,83.9286,84.5152,536600.0],["2015-10-09",84.5615,85.0631,84.1524,84.5306,341400.0],["2015-10-12",84.3608,85.3872,83.9904,84.9705,337500.0],["2015-10-13",84.3608,85.7731,84.2605,85.0786,387800.0],["2015-10-14",84.9396,85.7731,84.7853,84.8779,208000.0],["2015-10-15",85.4335,85.8194,85.0091,85.7191,413500.0],["2015-10-16",86.4368,86.869,86.0278,86.8459,317500.0],["2015-10-19",86.3442,87.3398,86.3442,87.1777,389100.0],["2015-10-20",87.1314,87.525,86.7841,87.0388,304800.0],["2015-10-21",87.5327,87.8183,86.1127,86.2516,269700.0],["2015-10-22",87.0002,87.7951,86.815,87.772,485800.0],["2015-10-23",88.6055,88.6826,87.579,87.6099,360200.0],["2015-10-26",87.6408,88.6904,87.5713,88.4974,271300.0],["2015-10-27",87.9803,88.3662,87.1391,87.7565,340300.0],["2015-10-28",87.7102,89.1534,87.5482,88.7907,397100.0],["2015-10-29",88.783,89.3849,88.1347,89.1457,288500.0],["2015-10-30",89.2692,90.3342,88.8061,89.5702,417200.0],["2015-11-02",89.6782,90.2725,88.9296,89.5625,320700.0],["2015-11-03",89.4544,89.956,89.2846,89.6628,414600.0],["2015-11-04",89.7477,90.149,89.3,89.6628,285500.0],["2015-11-05",89.6859,89.8017,88.9914,89.5007,291900.0],["2015-11-06",88.9527,89.1997,86.4214,87.3629,881200.0],["2015-11-09",87.5173,88.181,86.6992,88.0652,602600.0],["2015-11-10",87.0542,90.1876,86.4368,87.6794,750700.0],["2015-11-11",88.3199,89.8634,88.1424,89.4467,390700.0],["2015-11-12",88.3353,89.2769,87.3629,87.4247,388900.0],["2015-11-13",87.471,87.8723,85.9198,86.2439,415600.0],["2015-11-16",86.2671,88.4048,86.2671,88.3662,360600.0],["2015-11-17",88.0189,89.902,87.9804,89.0994,437200.0],["2015-11-18",89.2692,90.697,88.8447,90.6352,463200.0],["2015-11-19",90.6661,92.1478,89.7862,90.9439,505100.0],["2015-11-20",91.1446,91.2912,90.0255,90.3342,280600.0],["2015-11-23",90.4732,91.9163,89.7786,91.4996,334800.0],["2015-11-24",91.2371,92.9813,90.7509,92.6803,573400.0],["2015-11-25",93.0276,93.1974,92.3176,92.8038,328800.0],["2015-11-27",92.7884,93.2823,91.9549,92.4951,170600.0],["2015-11-30",92.8733,93.4058,92.1942,92.6186,428100.0],["2015-12-01",90.9825,94.3088,90.9825,94.1544,673800.0],["2015-12-02",93.8148,94.3165,92.6881,92.9273,396900.0],["2015-12-03",92.935,93.2283,91.268,91.9472,355900.0],["2015-12-04",92.2096,93.7917,92.2096,93.5756,321100.0],["2015-12-07",93.236,93.9152,92.6726,93.5988,434600.0],["2015-12-08",93.0508,93.8766,92.3871,93.4058,398300.0],["2015-12-09",93.5216,94.6483,92.3948,93.1666,559500.0],["2015-12-10",93.0508,93.3672,91.0983,91.3066,503200.0],["2015-12-11",90.0564,90.913,89.246,89.6165,1034200.0],["2015-12-14",89.7014,90.5889,88.9064,89.7708,1146200.0],["2015-12-15",90.7895,91.8391,90.6969,91.2063,534300.0],["2015-12-16",91.9858,93.5061,91.7234,93.3441,344300.0],["2015-12-17",93.236,93.4521,91.1291,91.1368,356500.0],["2015-12-18",90.8744,91.3838,89.4004,89.4313,609500.0],["2015-12-21",89.9869,90.6121,89.6242,90.4731,337600.0],["2015-12-22",90.9979,92.4566,90.3574,92.2327,292700.0],["2015-12-23",92.9539,93.0857,92.0001,92.7833,292400.0],["2015-12-24",92.6205,93.2873,92.4576,93.0237,82700.0],["2015-12-28",92.3335,93.357,92.1784,93.3183,189900.0],["2015-12-29",94.0859,94.6597,93.4113,93.9153,156200.0],["2015-12-30",93.8455,94.6675,93.326,93.5276,195800.0],["2015-12-31",93.2485,93.8688,92.7367,92.7677,232500.0],["2016-01-04",91.7365,91.7752,90.6742,91.5194,505500.0],["2016-01-05",91.8063,92.3646,91.2868,92.2172,268100.0],["2016-01-06",90.837,91.5039,90.2322,90.8525,450200.0],["2016-01-07",89.6429,90.713,88.6892,90.4028,667600.0],["2016-01-08",90.713,90.9921,90.0849,90.209,689500.0],["2016-01-11",90.9378,91.6047,90.4106,91.2015,457400.0],["2016-01-12",92.0156,92.7135,90.9921,91.752,630500.0],["2016-01-13",92.1552,92.2095,89.8058,89.9841,675100.0],["2016-01-14",90.0151,91.341,89.674,90.8758,389000.0],["2016-01-15",89.1157,89.736,87.2547,89.4103,625600.0],["2016-01-19",90.0073,90.9533,87.0298,87.9913,692500.0],["2016-01-20",86.4018,87.3555,85.0836,86.6732,695700.0],["2016-01-21",86.9213,88.317,86.1459,86.6499,591900.0],["2016-01-22",87.9758,89.1389,87.5184,88.4488,411400.0],["2016-01-25",85.4015,86.3087,83.8042,85.6031,1261400.0],["2016-01-26",85.6729,87.2159,85.6729,86.743,615400.0],["2016-01-27",86.6034,87.1772,85.797,86.4716,606000.0],["2016-01-28",87.1772,87.6502,85.828,86.9911,638600.0],["2016-01-29",87.7355,90.7207,87.4408,90.6897,681600.0],["2016-02-01",90.2477,92.3025,89.4491,91.8528,836900.0],["2016-02-02",90.8138,91.3023,90.1237,90.8913,445500.0],["2016-02-03",91.31,93.5121,90.6354,93.5121,603800.0],["2016-02-04",93.0391,94.8923,92.9616,94.0394,551400.0],["2016-02-05",94.0394,94.3573,91.3023,92.5662,694200.0],["2016-02-08",91.4651,91.8063,89.6352,90.4183,591900.0],["2016-02-09",89.3328,90.9456,89.3095,90.5889,746300.0],["2016-02-10",90.5734,92.853,88.6427,89.4258,1069900.0],["2016-02-11",77.9268,81.6487,75.399,77.919,4519000.0],["2016-02-12",78.3145,83.5949,78.3145,82.773,1957000.0],["2016-02-16",81.9433,83.7732,81.0128,82.6101,1101800.0],["2016-02-17",83.3545,84.3935,82.1061,82.2535,1026400.0],["2016-02-18",82.424,82.9746,80.912,81.7184,721100.0],["2016-02-19",81.6797,81.8425,80.6717,81.7262,768400.0],["2016-02-22",82.4008,83.3855,81.5711,81.6331,1020800.0],["2016-02-23",80.9198,81.5246,79.6869,80.1909,566100.0],["2016-02-24",79.5861,82.8272,79.3302,82.3542,1027800.0],["2016-02-25",82.3853,82.7575,80.7957,81.4315,550800.0],["2016-02-26",81.8037,81.9976,80.5243,80.7337,691700.0],["2016-02-29",80.7569,81.7184,80.0668,80.0901,598800.0],["2016-03-01",80.8888,83.1917,80.6872,82.6722,664800.0],["2016-03-02",82.0441,82.5636,81.0981,82.0518,592300.0],["2016-03-03",82.1449,82.2612,81.1059,81.5324,764300.0],["2016-03-04",81.8347,82.8505,81.3617,82.5093,549100.0],["2016-03-07",82.1371,83.277,81.9588,82.5248,695700.0],["2016-03-08",81.6254,84.6572,81.3618,83.0986,1129500.0],["2016-03-09",83.1684,83.7267,82.2767,83.3545,563500.0],["2016-03-10",83.7422,84.5098,82.6489,83.4941,480200.0],["2016-03-11",84.5719,85.7738,83.9516,85.2775,435900.0],["2016-03-14",84.7967,86.3243,84.6572,85.5489,412700.0],["2016-03-15",85.3317,85.8823,84.9285,85.5256,513700.0],["2016-03-16",85.0604,86.8128,85.0604,86.4173,345000.0],["2016-03-17",86.5103,87.6424,85.9986,87.5261,403300.0],["2016-03-18",87.7432,89.263,87.4951,88.1464,962400.0],["2016-03-21",88.1464,88.4953,87.4718,88.348,490300.0],["2016-03-22",88.286,89.4258,86.7119,89.0924,596300.0],["2016-03-23",88.7573,89.2093,87.9002,88.5392,405200.0],["2016-03-24",87.7288,88.656,87.0665,88.2353,671800.0],["2016-03-28",88.36,88.921,88.2898,88.7028,239400.0],["2016-03-29",88.3288,89.5288,87.9782,89.443,361600.0],["2016-03-30",89.9339,90.5261,88.9911,89.2794,456600.0],["2016-03-31",89.3495,89.6924,88.3522,88.6483,384000.0],["2016-04-01",88.1963,90.7833,88.0093,90.682,480300.0],["2016-04-04",90.7287,90.7287,89.334,90.269,454400.0],["2016-04-05",89.6378,90.604,89.4196,89.8716,558700.0],["2016-04-06",90.0742,92.0533,89.9261,91.9988,499800.0],["2016-04-07",91.3599,91.9988,90.6742,90.8846,611100.0],["2016-04-08",91.7494,92.6767,91.2975,91.7105,265300.0],["2016-04-11",92.1001,92.3105,91.3053,91.4689,294700.0],["2016-04-12",91.6559,92.6377,91.4611,92.3572,553400.0],["2016-04-13",93.0039,93.5416,92.552,93.487,757500.0],["2016-04-14",93.6039,93.7442,92.7936,92.965,487900.0],["2016-04-15",92.965,93.7208,92.8013,93.4948,723000.0],["2016-04-18",92.9026,94.6636,92.7001,94.4688,373700.0],["2016-04-19",94.9831,96.1752,94.5389,95.2792,559500.0],["2016-04-20",94.8662,95.3727,92.9728,93.5026,787000.0],["2016-04-21",93.8455,94.0714,92.9182,93.6195,407600.0],["2016-04-22",93.7364,94.2506,93.0429,94.1415,388600.0],["2016-04-25",93.674,93.7597,92.9727,93.5883,403000.0],["2016-04-26",93.6351,94.4688,93.2221,93.7909,374500.0],["2016-04-27",93.9078,94.2117,93.3312,93.713,225500.0],["2016-04-28",92.9182,93.9234,92.6611,93.0974,289800.0],["2016-04-29",92.9416,93.2532,92.178,93.0896,318200.0],["2016-05-02",93.3156,93.7753,92.9884,93.3546,436500.0],["2016-05-03",92.552,93.1988,92.1546,93.004,338600.0],["2016-05-04",92.6611,93.8377,92.3182,92.4429,407800.0],["2016-05-05",92.9416,93.3857,92.2247,92.4273,308600.0],["2016-05-06",92.1001,92.4819,91.2196,92.4039,614600.0],["2016-05-09",92.4741,93.487,92.2715,93.4169,763800.0],["2016-05-10",95.061,99.3699,94.2974,98.3647,1845500.0],["2016-05-11",98.1933,98.6764,96.2843,96.3233,807000.0],["2016-05-12",96.8064,98.4349,96.4402,98.3024,789400.0],["2016-05-13",98.092,98.7933,97.7959,98.3725,740200.0],["2016-05-16",98.3102,99.8374,98.3024,99.5803,747200.0],["2016-05-17",99.0271,99.4946,98.4738,99.3465,1130700.0],["2016-05-18",98.9569,99.5881,98.3414,98.6686,1042100.0],["2016-05-19",98.5673,99.8374,97.9907,99.7361,442300.0],["2016-05-20",100.2348,100.6556,99.3154,99.7595,584200.0],["2016-05-23",99.5725,99.8062,98.8011,99.6738,329200.0],["2016-05-24",99.853,100.1023,98.5985,99.9309,404800.0],["2016-05-25",99.9777,100.7802,99.9777,100.5153,275100.0],["2016-05-26",100.5543,100.7491,100.2348,100.4608,450900.0],["2016-05-27",100.4529,100.8036,99.8608,100.7802,254500.0],["2016-05-31",100.6789,100.8659,99.7595,100.5153,513900.0],["2016-06-01",100.5153,100.8426,99.8998,100.453,616400.0],["2016-06-02",100.375,100.375,99.4868,100.2893,446800.0],["2016-06-03",100.1179,100.2893,99.1751,99.9932,580800.0],["2016-06-06",100.4219,101.014,99.9543,100.3907,495100.0],["2016-06-07",100.5932,101.4269,100.1803,100.9283,314800.0],["2016-06-08",101.1075,102.3075,100.3907,102.0815,380700.0],["2016-06-09",101.4192,101.762,100.9049,101.1387,482300.0],["2016-06-10",100.5309,100.6945,99.3465,100.3283,726100.0],["2016-06-13",100.1179,100.1881,99.1829,99.2219,403000.0],["2016-06-14",98.6063,99.5024,96.9934,99.2452,785500.0],["2016-06-15",99.8062,99.8062,98.2557,98.3414,511300.0],["2016-06-16",98.0375,98.318,96.9466,98.1232,767700.0],["2016-06-17",98.1388,98.1777,96.8219,97.7881,568900.0],["2016-06-20",98.3414,99.3699,98.3024,98.9569,692600.0],["2016-06-21",99.4167,99.6816,98.9959,99.1751,431900.0],["2016-06-22",99.3777,99.5413,98.505,98.8478,723800.0],["2016-06-23",99.7792,100.5462,99.2157,99.5757,569200.0],["2016-06-24",96.8443,98.7696,95.2399,95.592,1237200.0],["2016-06-27",94.7859,95.1303,92.211,93.5728,1452900.0],["2016-06-28",93.9172,94.8798,93.2206,94.8172,613000.0],["2016-06-29",95.8034,97.1573,95.5842,96.8991,845600.0],["2016-06-30",97.4391,98.6913,96.8677,98.6678,676500.0],["2016-07-01",98.9809,100.2566,98.3548,98.6365,374700.0],["2016-07-05",98.3548,98.7539,97.6504,98.3704,389500.0],["2016-07-06",98.1826,99.4583,97.94,99.3878,604300.0],["2016-07-07",99.3644,100.5462,99.2,99.8262,445800.0],["2016-07-08",100.5931,101.548,100.507,101.3758,462900.0],["2016-07-11",101.7436,102.0097,101.1097,101.2584,218000.0],["2016-07-12",101.9941,102.9019,101.1018,102.6828,416700.0],["2016-07-13",102.8863,103.5907,102.7298,103.4968,384400.0],["2016-07-14",104.1464,104.3577,102.9176,103.1133,335900.0],["2016-07-15",103.4341,103.8646,103.1602,103.3872,353800.0],["2016-07-18",103.2072,103.8881,102.7454,103.4811,262500.0],["2016-07-19",103.0428,104.2011,103.0115,103.708,325200.0],["2016-07-20",104.0759,105.2733,103.2306,104.8116,317700.0],["2016-07-21",104.5064,104.6786,103.5907,103.9898,216800.0],["2016-07-22",104.1385,105.2107,103.8176,104.8976,252500.0],["2016-07-25",104.9759,105.8603,104.7568,105.8525,336300.0],["2016-07-26",106.0873,106.0873,104.8116,105.1951,296600.0],["2016-07-27",105.1638,105.1638,103.5829,104.2481,335900.0],["2016-07-28",104.0368,104.569,103.9037,104.2951,243700.0],["2016-07-29",104.2559,104.522,103.6377,104.2872,354700.0],["2016-08-01",104.3655,104.5533,103.708,104.3968,316300.0],["2016-08-02",104.2481,104.2794,103.5203,103.9898,288700.0],["2016-08-03",104.2246,104.9055,103.5124,104.9055,273600.0],["2016-08-04",105.0855,107.0265,104.9447,106.2517,484700.0],["2016-08-05",106.4708,106.5647,103.8098,104.882,636700.0],["2016-08-08",104.6081,104.8273,103.4263,103.8646,769500.0],["2016-08-09",106.7291,109.4214,105.7821,106.7369,1327100.0],["2016-08-10",106.823,107.0499,105.2342,106.0795,420600.0],["2016-08-11",106.2595,106.9012,106.056,106.4708,214200.0],["2016-08-12",106.0168,106.7916,105.7899,106.1186,330800.0],["2016-08-15",106.4395,106.4551,105.8838,106.3534,292600.0],["2016-08-16",106.3143,106.3143,104.7098,104.9055,394600.0],["2016-08-17",105.0464,105.2733,104.3498,105.0464,236300.0],["2016-08-18",105.1716,106.7291,105.1716,106.596,322400.0],["2016-08-19",106.2673,107.8013,105.8368,107.6369,328200.0],["2016-08-22",107.543,107.6917,106.9091,107.6839,156000.0],["2016-08-23",108.4274,108.8422,107.5273,108.0752,205000.0],["2016-08-24",108.0517,108.5135,107.6995,107.8952,279800.0],["2016-08-25",107.7152,108.5761,107.3552,108.4274,171500.0],["2016-08-26",108.6074,108.9126,106.2125,106.7682,310800.0],["2016-08-29",106.8386,107.8013,106.8386,107.5743,259700.0],["2016-08-30",107.8874,108.9518,107.59,108.3569,417400.0],["2016-08-31",108.1691,108.7483,108.1222,108.4587,358500.0],["2016-09-01",108.1926,108.6387,107.6291,108.2943,334300.0],["2016-09-02",108.8187,108.9987,108.1847,108.7796,280500.0],["2016-09-06",109.1005,109.2179,108.1144,108.6074,245200.0],["2016-09-07",108.8735,109.0535,108.0204,109.0457,330800.0],["2016-09-08",108.9909,108.9987,108.4117,108.4978,331200.0],["2016-09-09",107.6917,107.8639,105.4534,105.4612,517400.0],["2016-09-12",104.8429,105.8369,104.5455,105.6569,662900.0],["2016-09-13",105.9386,107.9578,105.3594,105.6725,602500.0],["2016-09-14",105.8212,105.8212,104.8507,105.3281,306000.0],["2016-09-15",105.2186,106.1264,104.8429,105.876,269700.0],["2016-09-16",105.8055,106.5725,105.0386,106.3221,453700.0],["2016-09-19",106.7682,107.9343,106.7682,107.8404,305500.0],["2016-09-20",108.6935,108.7326,108.0361,108.1926,381800.0],["2016-09-21",108.6387,110.5014,108.6387,110.4309,480300.0],["2016-09-22",111.2643,111.7125,110.8083,111.5552,341900.0],["2016-09-23",111.4058,111.5709,110.7769,110.7769,575800.0],["2016-09-26",110.1401,110.769,110.1322,110.2187,308100.0],["2016-09-27",110.1401,111.0914,109.6762,111.0678,215300.0],["2016-09-28",111.3666,111.7361,110.5411,111.6418,357600.0],["2016-09-29",111.5631,112.2235,111.0049,111.626,476400.0],["2016-09-30",111.7282,112.766,111.4216,112.4043,369000.0],["2016-10-03",112.3729,112.9311,111.5238,111.6103,432900.0],["2016-10-04",111.5631,112.2471,110.2423,110.3995,269400.0],["2016-10-05",110.6118,110.769,108.8978,108.9293,643600.0],["2016-10-06",108.3632,109.1258,107.7185,108.6698,710100.0],["2016-10-07",108.8585,108.8585,107.1289,108.0487,367000.0],["2016-10-10",108.7563,109.0394,107.9544,108.261,269500.0],["2016-10-11",108.1274,108.1274,106.1697,106.5156,227800.0],["2016-10-12",106.2248,106.2248,103.2372,103.2686,836400.0],["2016-10-13",102.2072,102.8205,100.9257,102.3723,851000.0],["2016-10-14",102.9934,102.9934,101.6412,101.6647,451800.0],["2016-10-17",101.9635,102.2622,101.1301,101.4996,442800.0],["2016-10-18",102.3015,102.3173,101.0436,102.2072,357100.0],["2016-10-19",102.3094,102.6868,101.2087,101.7591,426000.0],["2016-10-20",101.6726,102.3723,101.4524,101.5861,269800.0],["2016-10-21",101.1065,102.1207,100.7527,102.0106,259100.0],["2016-10-24",102.3959,102.9148,102.0971,102.6161,367700.0],["2016-10-25",102.2859,102.6082,101.3031,102.6003,358200.0],["2016-10-26",102.4824,104.2828,102.3252,103.8268,743800.0],["2016-10-27",104.0155,105.1005,103.7796,104.8646,720900.0],["2016-10-28",105.0376,106.1068,105.0376,105.7766,812900.0],["2016-10-31",106.0518,106.0518,102.734,102.8205,726400.0],["2016-11-01",102.9148,105.3442,102.9148,105.2263,785000.0],["2016-11-02",105.1948,105.3285,102.6003,102.7182,493900.0],["2016-11-03",102.7261,102.9777,101.594,101.649,380200.0],["2016-11-04",101.8691,102.5217,100.564,101.1537,715400.0],["2016-11-07",102.2308,103.756,101.7355,103.0877,715500.0],["2016-11-08",97.7966,100.281,94.1172,99.1096,2196700.0],["2016-11-09",97.2619,98.3155,95.9175,97.5135,1540100.0],["2016-11-10",97.8123,97.9538,92.7806,93.1422,2154400.0],["2016-11-11",93.0951,94.0621,92.7806,93.0872,680700.0],["2016-11-14",93.1501,93.5982,91.7742,92.3953,837700.0],["2016-11-15",92.4268,93.5982,92.2695,92.8199,596000.0],["2016-11-16",92.8199,95.1706,92.6312,94.9977,644000.0],["2016-11-17",95.2807,95.5401,93.7633,93.9127,693600.0],["2016-11-18",93.669,94.5181,92.2302,94.1722,608900.0],["2016-11-21",93.9992,95.1078,93.9992,94.3844,413900.0],["2016-11-22",94.3058,95.0134,94.0857,94.6124,747200.0],["2016-11-23",94.3373,95.3043,94.2586,94.6046,623900.0],["2016-11-25",94.5967,95.8389,94.5574,94.6439,365100.0],["2016-11-28",94.8247,95.2335,94.1643,94.6203,452900.0],["2016-11-29",94.6675,95.8389,94.3451,95.3279,345200.0],["2016-11-30",95.2493,95.5952,94.7461,95.1707,564200.0],["2016-12-01",95.1863,95.4772,92.8356,93.1737,772100.0],["2016-12-02",93.551,94.4788,93.0557,94.4001,607300.0],["2016-12-05",94.8404,95.3279,93.6611,95.1392,631100.0],["2016-12-06",95.1628,96.0119,94.6124,95.7524,535100.0],["2016-12-07",95.548,98.3312,95.548,98.0089,547600.0],["2016-12-08",98.0089,99.2039,97.5057,98.8737,657900.0],["2016-12-09",98.8737,99.2668,97.5843,98.512,485500.0],["2016-12-12",98.8894,99.1253,96.633,96.861,446500.0],["2016-12-13",96.8688,97.2777,95.32,95.721,738000.0],["2016-12-14",96.0905,96.46,93.0164,93.1108,800400.0],["2016-12-15",93.0557,94.5102,92.7727,94.4788,636500.0],["2016-12-16",93.7869,94.3451,91.7035,92.7806,1460400.0],["2016-12-19",93.0479,93.2838,92.2302,92.6705,620400.0],["2016-12-20",92.6626,93.0557,91.9865,92.6076,373900.0],["2016-12-21",92.8671,93.7712,92.1673,92.9614,535000.0],["2016-12-22",92.6941,93.8341,92.5761,93.8341,466600.0],["2016-12-23",93.8262,94.174,93.2571,93.4626,606000.0],["2016-12-27",93.7788,94.3953,93.5733,94.0791,561300.0],["2016-12-28",94.095,94.506,93.7472,93.9053,407900.0],["2016-12-29",93.9211,94.2293,93.7867,93.9843,416300.0],["2016-12-30",93.9527,94.3005,92.9014,93.1385,504500.0],["2017-01-03",93.6286,94.5929,92.269,92.6168,531300.0],["2017-01-04",92.4824,93.4152,91.3047,92.7907,705900.0],["2017-01-05",92.435,92.8302,90.9964,91.771,1010200.0],["2017-01-06",91.4311,92.1109,89.4471,91.7078,1013900.0],["2017-01-09",91.0991,91.8501,89.7159,91.3442,712000.0],["2017-01-10",91.7157,92.1504,91.2098,91.281,491500.0],["2017-01-11",91.1229,92.1109,90.7197,91.9291,608100.0],["2017-01-12",91.7552,92.269,90.862,91.107,548900.0],["2017-01-13",91.36,92.6247,91.36,92.2137,427700.0],["2017-01-17",92.2611,93.099,92.0003,92.3322,464500.0],["2017-01-18",92.6484,93.2096,92.2611,93.1385,501000.0],["2017-01-19",93.012,93.2966,92.1978,92.8855,465800.0],["2017-01-20",93.0357,94.4111,92.9488,93.3756,456200.0],["2017-01-23",93.1227,93.2017,92.348,92.7749,315600.0],["2017-01-24",92.9725,94.585,92.3164,94.4902,373700.0],["2017-01-25",94.9012,95.083,94.5297,94.7115,416600.0],["2017-01-26",94.8854,95.1383,94.4427,94.6166,261500.0],["2017-01-27",94.3953,94.7905,93.6839,94.7352,284800.0],["2017-01-30",94.3953,94.6088,93.6602,94.0633,415900.0],["2017-01-31",93.7946,93.9685,91.6683,92.6484,798400.0],["2017-02-01",92.7986,92.9804,91.5181,92.1188,929800.0],["2017-02-02",92.1425,93.3756,90.7513,92.3559,1771100.0],["2017-02-03",92.6168,93.6286,91.7789,93.2571,699300.0],["2017-02-06",92.9172,93.3045,92.1109,92.8539,364800.0],["2017-02-07",93.0832,93.178,91.9449,92.2848,670600.0],["2017-02-08",92.2769,93.6997,91.9291,93.2096,639500.0],["2017-02-09",93.2096,94.3084,92.8856,93.0674,1313500.0],["2017-02-10",93.4784,94.1344,92.933,93.2017,1347100.0],["2017-02-13",93.6127,94.8775,92.9251,94.8775,732700.0],["2017-02-14",94.4902,94.8221,92.5536,93.1938,1004800.0],["2017-02-15",92.767,94.2767,92.5377,94.1898,669100.0],["2017-02-16",95.5098,99.8652,94.8537,98.0392,1933900.0],["2017-02-17",97.7626,97.9049,96.5137,96.7271,881600.0],["2017-02-21",96.5453,97.3753,95.7154,96.1343,668400.0],["2017-02-22",96.1106,97.0907,95.6679,96.9326,563300.0],["2017-02-23",98.8376,101.4382,97.9681,98.9167,1083600.0],["2017-02-24",98.8534,99.0431,98.0156,98.806,516800.0],["2017-02-27",98.893,98.9246,98.1183,98.6558,462900.0],["2017-02-28",98.6637,99.7545,98.6005,99.3593,506200.0],["2017-03-01",99.6913,101.4777,99.6123,100.4659,624500.0],["2017-03-02",100.3395,100.7584,99.2012,99.6992,556700.0],["2017-03-03",99.6518,100.1261,98.4424,98.9088,345300.0],["2017-03-06",98.3397,98.9088,98.1816,98.3238,567500.0],["2017-03-07",98.1578,98.885,97.5018,97.9286,439000.0],["2017-03-08",97.8496,99.1696,97.8496,98.2369,607600.0],["2017-03-09",98.2211,98.2211,97.3437,97.7468,504000.0],["2017-03-10",98.4503,99.1143,98.2764,99.0668,474500.0],["2017-03-13",99.138,100.1972,98.5057,100.0707,617800.0],["2017-03-14",99.6834,100.2051,99.225,99.7704,491400.0],["2017-03-15",99.9917,101.5172,99.6123,101.2564,571600.0],["2017-03-16",101.3987,102.0389,101.0034,101.9204,571200.0],["2017-03-17",102.45,104.5289,102.2207,104.4182,1223000.0],["2017-03-20",104.3787,107.0978,104.0941,107.0267,1545500.0],["2017-03-21",107.0662,108.323,106.2994,106.7895,961500.0],["2017-03-22",106.7263,108.2756,106.3153,108.2044,770000.0],["2017-03-23",107.5294,108.665,107.1641,107.2673,808300.0],["2017-03-24",107.3388,107.442,105.4566,105.7743,667300.0],["2017-03-27",105.409,105.9887,104.6466,105.274,1124800.0],["2017-03-28",104.8134,105.1072,103.7254,104.4719,843400.0],["2017-03-29",104.3687,104.996,104.0192,104.7975,972900.0],["2017-03-30",104.6784,105.957,104.5434,105.1231,405100.0],["2017-03-31",105.1866,105.9649,104.8451,105.2501,498100.0],["2017-04-03",105.417,105.4487,104.2337,104.5037,389400.0],["2017-04-04",104.8054,105.1866,104.0272,104.3925,320900.0],["2017-04-05",104.3369,105.536,104.3369,104.6466,608700.0],["2017-04-06",104.734,105.9093,104.3686,105.6552,589300.0],["2017-04-07",105.0755,105.7823,104.8928,105.0278,347300.0],["2017-04-10",104.8928,105.6949,104.6466,105.5043,374500.0],["2017-04-11",105.536,106.2667,105.1151,105.941,318200.0],["2017-04-12",105.7664,105.7664,104.8928,105.274,498700.0],["2017-04-13",105.2184,105.9093,104.7578,104.7816,230600.0],["2017-04-17",105.0754,105.7425,104.7181,105.6393,339500.0],["2017-04-18",105.1866,107.037,104.9086,106.4731,331300.0],["2017-04-19",106.4811,107.3706,106.227,106.8385,366200.0],["2017-04-20",107.0767,108.0853,106.7352,107.847,268100.0],["2017-04-21",107.998,108.4586,107.7994,108.1012,283100.0],["2017-04-24",108.8477,109.9357,108.6571,109.618,398100.0],["2017-04-25",110.301,111.0793,109.3718,110.4598,377400.0],["2017-04-26",110.4201,111.0237,110.0628,110.2295,378000.0],["2017-04-27",110.4995,111.3413,110.2375,110.9681,382300.0],["2017-04-28",110.849,110.849,109.8801,110.0628,301200.0],["2017-05-01",110.5393,110.6266,109.6736,110.3725,195400.0],["2017-05-02",110.2851,110.3328,108.3315,109.7689,305200.0],["2017-05-03",109.9754,110.3884,109.2051,110.2534,269800.0],["2017-05-04",110.3089,110.984,109.3401,109.9674,550100.0],["2017-05-05",110.3487,111.0793,110.2375,110.6028,567800.0],["2017-05-08",110.6028,110.7616,108.7047,109.1018,882100.0],["2017-05-09",106.219,106.219,102.0497,102.4309,1749000.0],["2017-05-10",101.9861,103.5983,101.9861,103.503,609300.0],["2017-05-11",103.4633,104.0351,102.8836,103.916,348900.0],["2017-05-12",103.7968,103.9716,103.2171,103.8048,360000.0],["2017-05-15",104.0113,105.5678,103.6618,105.2184,449400.0],["2017-05-16",105.2025,106.0364,104.8372,105.7505,367700.0],["2017-05-17",105.7505,107.1323,104.9007,105.7425,649900.0],["2017-05-18",105.0596,107.2832,104.3131,106.6241,407400.0],["2017-05-19",106.8305,107.5294,106.5526,107.0608,336500.0],["2017-05-22",107.6962,108.0694,107.2197,107.8868,290500.0],["2017-05-23",107.9344,108.8318,107.72,108.4188,301700.0],["2017-05-24",108.1012,109.9992,108.1012,109.5148,439900.0],["2017-05-25",109.5148,110.3089,109.2527,109.9198,1105500.0],["2017-05-26",109.9595,110.2693,109.618,109.9436,243900.0],["2017-05-30",109.5466,109.7054,108.4744,108.7921,458500.0],["2017-05-31",108.9509,109.6498,108.3633,109.5069,429000.0],["2017-06-01",109.3719,110.9999,109.2686,109.7372,411500.0],["2017-06-02",109.7689,110.6584,109.6101,110.579,279700.0],["2017-06-05",110.7219,111.532,110.3487,110.7457,326900.0],["2017-06-06",110.2851,110.9363,109.761,110.2295,347000.0],["2017-06-07",109.7689,110.9284,109.3877,109.491,362600.0],["2017-06-08",109.491,109.491,107.307,107.7597,521000.0],["2017-06-09",108.1012,108.9827,107.8947,108.9589,482900.0],["2017-06-12",109.0939,109.3321,108.2044,108.3553,297100.0],["2017-06-13",108.1012,108.7763,106.7909,108.403,441200.0],["2017-06-14",108.5221,109.0304,107.2197,108.4109,485100.0],["2017-06-15",107.9106,108.3315,106.4573,107.2832,709600.0],["2017-06-16",107.307,107.6803,106.4255,106.8782,1135200.0],["2017-06-19",107.2912,108.5221,106.8464,108.1171,389100.0],["2017-06-20",108.1727,109.0621,108.0297,108.1568,373700.0],["2017-06-21",108.6571,109.0939,107.7756,108.0694,454300.0],["2017-06-22",108.3806,108.3806,107.1837,107.8221,310000.0],["2017-06-23",107.9019,109.0828,107.5747,108.6359,402200.0],["2017-06-26",108.8833,110.1121,108.3168,109.37,398800.0],["2017-06-27",109.37,109.4019,107.9497,108.0136,296300.0],["2017-06-28",108.7157,109.2663,108.2529,108.4444,376600.0],["2017-06-29",108.5482,108.5482,105.6358,106.5055,422900.0],["2017-06-30",106.8087,108.4684,106.8087,107.7183,420000.0],["2017-07-03",108.1971,108.5641,107.5827,107.6385,149100.0],["2017-07-05",107.7104,108.0455,106.8007,107.088,401700.0],["2017-07-06",106.3459,106.4976,105.3486,105.4523,275900.0],["2017-07-07",105.4922,105.8113,104.9097,105.2289,420300.0],["2017-07-10",105.189,105.7315,104.6304,105.0772,325700.0],["2017-07-11",105.181,105.6198,104.4788,105.3087,288700.0],["2017-07-12",105.8911,106.697,105.6597,106.5693,354100.0],["2017-07-13",106.5614,106.5853,105.3485,105.9071,516500.0],["2017-07-14",106.0826,107.2077,105.6916,106.705,392100.0],["2017-07-17",106.7289,107.2396,106.2262,106.8247,385600.0],["2017-07-18",106.7369,108.2689,106.7369,107.7662,303500.0],["2017-07-19",108.0216,108.7317,107.4232,107.9019,370000.0],["2017-07-20",107.8221,107.8221,105.8512,106.4177,396300.0],["2017-07-21",106.2661,106.2661,104.8379,106.1305,406100.0],["2017-07-24",106.0268,106.0268,104.7422,105.7316,372200.0],["2017-07-25",106.2581,107.6066,106.0028,106.1065,527600.0],["2017-07-26",106.1544,106.8726,105.931,106.4257,505700.0],["2017-07-27",106.4177,107.1199,106.1943,106.5853,449900.0],["2017-07-28",106.6332,106.7688,105.7954,106.2422,340600.0],["2017-07-31",106.4098,106.9125,106.0108,106.2661,438700.0],["2017-08-01",106.6651,107.8221,106.4896,107.3752,445800.0],["2017-08-02",107.2077,108.2051,106.5693,106.7928,636800.0],["2017-08-03",106.9364,107.5987,106.322,107.1837,672000.0],["2017-08-04",107.4071,107.7263,107.1358,107.5587,354700.0],["2017-08-07",107.5268,108.1013,107.3433,107.5667,439700.0],["2017-08-08",107.463,108.5242,107.2156,107.4311,667500.0],["2017-08-09",108.6918,111.7079,107.4071,111.4526,1016600.0],["2017-08-10",111.0616,111.3329,108.9391,109.1945,728700.0],["2017-08-11",109.4658,109.4658,107.2955,108.0216,372000.0],["2017-08-14",108.6838,109.6333,108.4285,109.362,280700.0],["2017-08-15",109.4897,110.1121,109.0189,109.37,362400.0],["2017-08-16",109.6254,110.6706,109.2503,110.5429,265500.0],["2017-08-17",110.0642,110.3674,107.9018,107.9417,252000.0],["2017-08-18",107.7662,108.3886,107.0082,107.5827,352100.0],["2017-08-21",107.5987,107.9577,107.0401,107.6226,271300.0],["2017-08-22",107.6705,108.5482,107.5827,108.4046,179700.0],["2017-08-23",107.5508,108.245,107.4151,107.8141,284600.0],["2017-08-24",108.2051,108.4126,107.8061,107.9019,181400.0],["2017-08-25",108.0534,109.003,108.0534,108.4524,168800.0],["2017-08-28",108.7157,108.9232,108.0933,108.6279,170700.0],["2017-08-29",107.9098,108.8434,107.6625,108.4763,224400.0],["2017-08-30",108.2529,109.6094,108.2529,108.6918,256600.0],["2017-08-31",109.0429,109.362,108.6519,109.1945,282200.0],["2017-09-01",109.394,110.4233,109.394,110.0642,205400.0],["2017-09-05",109.9126,111.293,109.7371,111.1174,342100.0],["2017-09-06",111.4685,111.4925,110.0881,110.9579,237400.0],["2017-09-07",111.1653,112.2984,111.1653,112.1548,296700.0],["2017-09-08",112.1308,113.607,111.9473,113.1681,267900.0],["2017-09-11",113.9261,114.9235,113.3835,114.2133,318000.0],["2017-09-12",114.3969,114.9953,113.7107,114.2692,416900.0],["2017-09-13",114.1734,114.6522,113.8782,114.2133,284800.0],["2017-09-14",114.0059,114.8198,113.8383,114.6283,232100.0],["2017-09-15",114.5485,115.0033,114.2772,114.724,393700.0],["2017-09-18",114.9235,115.2506,114.3091,115.0112,192600.0],["2017-09-19",115.2187,115.4741,114.7081,115.3943,158900.0],["2017-09-20",115.4102,116.1124,114.9953,115.7055,267500.0],["2017-09-21",115.5698,115.8092,114.4208,114.716,371700.0],["2017-09-22",114.7561,115.8144,114.4595,115.622,380700.0],["2017-09-25",115.4136,116.2474,114.9726,116.1672,257400.0],["2017-09-26",116.6483,116.969,115.2933,115.3174,221400.0],["2017-09-27",115.4777,115.4777,111.99,113.0644,667900.0],["2017-09-28",112.9281,114.8523,112.9281,114.3312,255300.0],["2017-09-29",114.3152,114.9566,114.235,114.5798,266900.0],["2017-10-02",114.8684,115.9588,114.6358,115.8305,395300.0],["2017-10-03",116.063,116.993,115.638,116.985,351900.0],["2017-10-04",116.9369,117.7948,116.5601,117.5783,267200.0],["2017-10-05",118.0033,118.2598,117.426,118.0594,407800.0],["2017-10-06",117.5302,117.7387,116.2234,116.7605,296900.0],["2017-10-09",116.7445,117.9071,116.6483,117.3619,436800.0],["2017-10-10",117.3698,118.9253,117.2816,118.8691,415500.0],["2017-10-11",118.8291,119.0536,117.883,118.4442,293700.0],["2017-10-12",118.1957,118.8932,118.0594,118.332,290800.0],["2017-10-13",118.9814,119.2299,118.1556,118.805,170700.0],["2017-10-16",118.9894,120.1359,118.5244,120.0878,223200.0],["2017-10-17",119.9355,119.9996,119.0375,119.1257,208300.0],["2017-10-18",119.0856,119.4545,117.9391,118.0834,311300.0],["2017-10-19",117.8269,118.8131,117.1614,118.7569,157800.0],["2017-10-20",119.2861,120.5689,118.8852,120.5529,237000.0],["2017-10-23",120.6731,121.098,120.2642,120.3925,264800.0],["2017-10-24",120.5048,120.5048,118.9574,119.5026,218600.0],["2017-10-25",119.5186,120.4246,118.781,119.6228,263000.0],["2017-10-26",119.9676,120.5047,119.2219,120.2642,171300.0],["2017-10-27",119.9996,120.4406,118.9814,119.1097,228100.0],["2017-10-30",118.7329,118.9654,117.4019,117.6746,214800.0],["2017-10-31",117.7146,118.2438,117.2255,118.1957,259800.0],["2017-11-01",118.4523,119.4144,118.2679,118.9173,266600.0],["2017-11-02",119.2059,119.4063,117.875,118.821,299800.0],["2017-11-03",118.6286,119.4785,118.2197,118.9093,280600.0],["2017-11-06",119.1418,119.1418,117.4019,117.418,342100.0],["2017-11-07",122.6695,123.4472,119.8713,120.2562,782800.0],["2017-11-08",120.144,120.16,118.0594,118.2839,435200.0],["2017-11-09",118.0193,118.2999,117.3057,117.6505,235100.0],["2017-11-10",116.6162,118.3801,116.6162,117.6746,282200.0],["2017-11-13",117.5222,120.1039,117.442,120.0397,202200.0],["2017-11-14",119.4224,120.8335,118.9333,120.7854,233800.0],["2017-11-15",119.9515,119.9515,118.5564,118.6206,192000.0],["2017-11-16",119.1658,119.7511,118.6607,119.1337,265200.0],["2017-11-17",118.6928,119.4224,118.2678,119.262,210200.0],["2017-11-20",119.5667,120.2642,119.0455,120.2161,245600.0],["2017-11-21",120.8415,122.0442,120.7052,121.6353,209400.0],["2017-11-22",121.6513,122.0121,120.625,121.05,203600.0],["2017-11-24",121.2424,122.3889,121.2424,122.1724,138600.0],["2017-11-27",122.1083,122.894,121.2905,121.4428,225100.0],["2017-11-28",121.8437,124.0485,121.8437,123.8321,225500.0],["2017-11-29",123.9603,124.6739,123.343,123.9203,210900.0],["2017-11-30",124.1287,125.5879,123.5434,124.6258,542200.0],["2017-12-01",125.2352,125.2352,122.3168,124.0325,280900.0],["2017-12-04",124.5055,124.5055,123.3751,123.7439,411800.0],["2017-12-05",123.8882,124.9706,122.894,124.249,255900.0],["2017-12-06",123.8401,123.9764,123.0223,123.3109,262900.0],["2017-12-07",123.6397,123.6397,122.6775,122.878,203500.0],["2017-12-08",123.375,123.3911,122.5252,122.7016,238300.0],["2017-12-11",122.7096,122.7817,121.6993,122.1082,253800.0],["2017-12-12",122.1163,122.2927,121.4508,122.0762,186700.0],["2017-12-13",122.3167,122.9341,120.625,122.7016,361100.0],["2017-12-14",122.8539,122.8699,121.531,121.5711,211200.0],["2017-12-15",122.3328,123.792,122.1724,123.6076,526000.0],["2017-12-18",124.0806,124.6178,123.4633,123.7439,213200.0],["2017-12-19",123.5675,124.0806,122.9501,123.792,244400.0],["2017-12-20",124.0726,124.0806,122.6615,122.7257,205000.0],["2017-12-21",122.8539,123.0544,121.4268,121.7555,180900.0],["2017-12-22",122.0682,122.3247,121.5069,122.2766,162800.0],["2017-12-26",122.5813,122.5813,121.8437,122.0602,94100.0],["2017-12-27",122.3248,123.0062,121.6753,122.6054,175800.0],["2017-12-28",122.9678,123.9584,122.4926,123.8457,227700.0],["2017-12-29",124.1678,124.6752,122.8953,122.9114,189600.0],["2018-01-02",123.2577,124.4819,122.855,124.4819,264500.0],["2018-01-03",124.7799,126.1169,124.4578,125.4323,243900.0],["2018-01-04",125.8672,126.6243,123.7007,123.8376,371300.0],["2018-01-05",124.4014,126.3907,124.2887,126.3424,259900.0],["2018-01-08",126.3182,126.3182,125.1987,125.5048,208000.0],["2018-01-09",125.5853,126.0364,124.1437,124.2403,214200.0],["2018-01-10",124.2725,124.6349,122.6537,123.8537,264600.0],["2018-01-11",124.4336,124.4336,123.0886,123.6524,388800.0],["2018-01-12",124.1679,124.192,122.5973,123.7893,366700.0],["2018-01-16",124.5947,125.1907,122.5087,122.855,252000.0],["2018-01-17",125.2632,126.7693,124.78,126.0847,789000.0],["2018-01-18",125.835,126.3504,123.3624,124.941,357400.0],["2018-01-19",125.5048,125.5048,124.4256,124.9894,398300.0],["2018-01-22",124.6914,124.6914,122.9839,123.2738,443600.0],["2018-01-23",123.2256,123.5235,121.8644,123.2336,322000.0],["2018-01-24",123.2416,123.8296,122.3315,123.1128,291500.0],["2018-01-25",123.7168,124.941,123.29,124.7155,461200.0],["2018-01-26",125.0538,125.0538,123.4108,123.6202,433800.0],["2018-01-29",123.5477,123.9424,121.5181,121.5342,338300.0],["2018-01-30",120.9946,121.5262,119.6657,120.7369,428100.0],["2018-01-31",121.0026,121.808,120.0039,121.0509,445500.0],["2018-02-01",120.3905,121.1959,118.3287,119.1905,542900.0],["2018-02-02",118.3449,119.0455,117.6442,117.6925,382200.0],["2018-02-05",117.0643,118.2804,113.5125,113.5286,420700.0],["2018-02-06",112.1836,114.7931,111.0238,114.6964,578500.0],["2018-02-07",114.342,116.6696,113.899,114.93,352200.0],["2018-02-08",114.4709,114.8977,111.0882,111.1446,369500.0],["2018-02-09",112.2399,113.7782,110.2184,113.0775,407500.0],["2018-02-12",113.593,115.3729,113.1984,114.7044,271000.0],["2018-02-13",114.0682,115.4857,112.9326,115.2199,425200.0],["2018-02-14",114.3179,116.879,113.6252,116.6616,680000.0],["2018-02-15",111.8936,116.8548,108.7928,115.9931,761300.0],["2018-02-16",115.6387,116.4522,113.9071,114.2293,447200.0],["2018-02-20",113.8507,116.0011,113.6413,114.6722,436800.0],["2018-02-21",114.8253,115.5018,113.9071,113.9152,492200.0],["2018-02-22",114.5514,115.9528,114.2454,114.8977,545800.0],["2018-02-23",115.7112,117.4992,114.7447,117.4428,323700.0],["2018-02-26",117.3944,117.5716,115.8803,117.1287,232500.0],["2018-02-27",117.3864,117.5072,114.8333,114.8333,315400.0],["2018-02-28",114.9138,115.6709,113.7138,113.7621,388100.0],["2018-03-01",113.891,114.181,111.1688,111.4507,380200.0],["2018-03-02",111.0318,111.5715,110.2264,111.0157,636400.0],["2018-03-05",110.613,112.1674,110.3795,111.6037,943900.0],["2018-03-06",112.3366,112.9729,111.8292,112.4574,928800.0],["2018-03-07",111.6037,112.8601,111.1365,112.2077,527400.0],["2018-03-08",112.6346,112.7795,111.0882,111.95,704500.0],["2018-03-09",112.7312,113.7541,112.2722,113.5688,607800.0],["2018-03-12",113.5849,115.0186,113.5849,114.4065,819200.0],["2018-03-13",115.1796,115.5501,113.3997,113.7944,258000.0],["2018-03-14",114.1004,114.1165,112.0225,112.1835,338000.0],["2018-03-15",112.0869,112.8037,111.8131,111.9741,349500.0],["2018-03-16",110.8466,112.0224,109.864,111.7406,837200.0],["2018-03-19",111.1526,112.1111,110.3875,111.0157,357900.0],["2018-03-20",111.1526,111.1526,108.9298,109.2278,486100.0],["2018-03-21",109.421,110.7419,109.0264,109.5982,394900.0],["2018-03-22",109.0989,109.4211,107.2948,107.319,417200.0],["2018-03-23",107.6752,109.3915,107.2623,107.3513,548200.0],["2018-03-26",108.169,110.2173,108.169,109.9501,415100.0],["2018-03-27",110.0149,111.715,109.3348,109.6182,386400.0],["2018-03-28",109.8691,110.703,109.1891,109.3429,302400.0],["2018-03-29",109.8853,111.6341,109.4805,110.8407,286100.0],["2018-04-02",110.7759,110.8731,107.7966,108.5657,398700.0],["2018-04-03",108.7519,110.0068,108.2176,109.5696,359800.0],["2018-04-04",108.6467,111.035,108.1771,110.9297,258800.0],["2018-04-05",111.5126,112.4679,111.0997,111.9498,256900.0],["2018-04-06",111.1969,111.9417,108.9139,109.5615,274100.0],["2018-04-09",110.0311,111.2293,109.2296,109.9987,314600.0],["2018-04-10",110.8002,111.8608,109.6506,110.9378,297400.0],["2018-04-11",110.193,110.9135,109.7639,110.4764,306600.0],["2018-04-12",110.9216,111.4802,110.5573,111.1888,792000.0],["2018-04-13",111.6098,111.8931,110.784,111.464,562800.0],["2018-04-16",112.1765,113.7714,111.5126,113.7147,346500.0],["2018-04-17",114.249,115.1962,114.0142,115.0262,405300.0],["2018-04-18",115.1882,116.1597,114.7996,115.8035,470300.0],["2018-04-19",115.3258,115.7387,113.5366,114.6619,442700.0],["2018-04-20",114.9534,115.3339,113.4476,114.6377,951800.0],["2018-04-23",114.5648,114.8967,113.5852,114.16,385700.0],["2018-04-24",114.4029,114.4919,111.5612,111.9903,414200.0],["2018-04-25",111.626,113.9171,110.8812,113.5447,489000.0],["2018-04-26",113.8523,115.4067,112.897,115.002,335600.0],["2018-04-27",114.8967,115.8844,114.4514,115.6172,336700.0],["2018-04-30",115.7387,116.1839,114.249,114.3624,325900.0],["2018-05-01",113.7552,115.0101,112.897,115.0101,337600.0],["2018-05-02",114.7186,115.261,113.0184,113.4232,340700.0],["2018-05-03",113.1885,114.0952,112.7918,113.4071,346400.0],["2018-05-04",112.9456,115.8358,112.9456,115.0829,417700.0],["2018-05-07",110.865,110.9135,102.0728,102.7286,3248600.0],["2018-05-08",102.7448,104.9955,101.4737,102.4048,2437700.0],["2018-05-09",102.9067,106.1774,102.0485,105.5621,1424500.0],["2018-05-10",106.0884,106.0884,102.6557,103.1739,1117000.0],["2018-05-11",103.6029,104.1292,103.0848,103.3196,869000.0],["2018-05-14",101.5142,103.0686,100.9394,102.2509,1794300.0],["2018-05-15",101.9271,101.9757,99.8708,100.3484,1124900.0],["2018-05-16",100.0812,101.1985,99.7331,100.4375,1086000.0],["2018-05-17",100.7451,101.8138,100.3241,101.2552,1037000.0],["2018-05-18",101.4657,103.9187,101.4252,102.2995,2375600.0],["2018-05-21",103.02,103.02,100.9961,101.2228,676700.0],["2018-05-22",101.7004,102.0,100.9394,101.1742,814600.0],["2018-05-23",101.2794,101.7328,100.4698,101.3199,898500.0],["2018-05-24",101.3604,101.4818,100.146,101.1661,593900.0],["2018-05-25",100.6965,102.2105,100.6803,101.5142,1005300.0],["2018-05-29",101.1175,101.5952,100.227,100.4779,712900.0],["2018-05-30",100.7775,101.3442,100.478,101.0447,702800.0],["2018-05-31",101.4252,101.4252,98.8588,98.875,926800.0],["2018-06-01",99.5955,101.4252,99.4822,100.4051,1058300.0],["2018-06-04",100.818,101.1823,99.8141,100.8261,747600.0],["2018-06-05",101.1337,101.8138,100.6399,100.737,893200.0],["2018-06-06",101.0123,101.6923,99.887,101.6842,805600.0],["2018-06-07",101.5547,102.8743,101.2875,102.1862,675500.0],["2018-06-08",101.1985,102.7124,100.9961,102.34,561400.0],["2018-06-11",101.9757,102.2914,100.988,101.6518,549600.0],["2018-06-12",101.6519,101.8785,100.478,100.737,1058000.0],["2018-06-13",100.9313,100.9313,99.7331,100.0084,800100.0],["2018-06-14",100.5751,101.2956,99.7088,100.8018,1086900.0],["2018-06-15",100.9475,102.2833,100.5103,102.1781,1137100.0],["2018-06-18",101.2471,101.9595,101.2471,101.6438,700100.0],["2018-06-19",100.9961,101.7247,100.7208,101.4495,735600.0],["2018-06-20",101.1985,101.9514,100.8423,101.6195,467300.0],["2018-06-21",101.3847,101.7733,100.7208,100.9313,536000.0],["2018-06-22",101.2244,101.8024,100.9476,101.4361,535900.0],["2018-06-25",101.4279,101.5989,100.2556,100.6545,549200.0],["2018-06-26",100.7929,101.029,100.2149,100.2963,412400.0],["2018-06-27",100.7685,101.8024,100.1986,100.2312,465800.0],["2018-06-28",100.2556,100.9232,99.4171,100.7034,483800.0],["2018-06-29",101.1186,101.3953,100.565,100.915,472600.0],["2018-07-02",100.7197,101.0209,100.0847,100.5894,440600.0],["2018-07-03",101.0209,101.3791,99.9056,100.0928,283400.0],["2018-07-05",100.0765,101.3709,100.0358,101.3546,597600.0],["2018-07-06",100.6301,102.1606,100.6301,101.9326,378200.0],["2018-07-09",101.9571,102.47,101.6966,102.356,470400.0],["2018-07-10",102.4211,105.1727,102.0629,104.9692,770500.0],["2018-07-11",104.1958,104.8471,103.7969,104.0167,716900.0],["2018-07-12",104.7738,104.7738,104.0656,104.3342,347800.0],["2018-07-13",104.2935,104.7982,104.0818,104.4156,296600.0],["2018-07-16",104.6599,104.6599,103.3736,103.6992,476500.0],["2018-07-17",103.7074,105.189,103.5283,105.0099,351400.0],["2018-07-18",105.189,105.7914,104.3342,104.3912,564200.0],["2018-07-19",104.1144,105.8403,103.1538,105.7507,709900.0],["2018-07-20",105.767,105.8728,104.3831,104.9692,639500.0],["2018-07-23",104.611,104.6192,103.4062,103.5608,629200.0],["2018-07-24",104.204,105.1809,103.4469,104.5866,572900.0],["2018-07-25",104.554,105.4495,103.2189,105.132,508800.0],["2018-07-26",105.3356,107.0777,105.3274,106.8661,429900.0],["2018-07-27",106.8742,107.8593,106.2392,106.8254,324800.0],["2018-07-30",106.8661,107.3871,105.9706,106.1171,411100.0],["2018-07-31",106.3369,108.3314,106.3369,108.079,511300.0],["2018-08-01",107.8674,108.421,107.3383,107.7697,761000.0],["2018-08-02",107.4848,108.1035,107.0696,107.5987,668200.0],["2018-08-03",108.1116,109.463,108.0302,109.2513,672400.0],["2018-08-06",108.6734,110.2934,107.8023,109.17,772700.0],["2018-08-07",109.4793,110.0817,108.5512,109.2758,809200.0],["2018-08-08",109.5607,110.4643,107.5173,109.3002,769700.0],["2018-08-09",109.8131,110.2038,109.2351,109.4549,535700.0],["2018-08-10",108.885,109.4793,107.7534,107.7941,683700.0],["2018-08-13",107.7941,108.4372,106.4346,106.8498,569800.0],["2018-08-14",106.8579,107.9732,106.8416,106.8905,459500.0],["2018-08-15",106.5079,106.8742,105.6368,106.7765,501400.0],["2018-08-16",107.2894,107.6476,106.98,107.151,431700.0],["2018-08-17",107.3545,108.1442,107.1836,107.5906,1591000.0],["2018-08-20",108.079,108.9746,107.7941,108.8443,490000.0],["2018-08-21",108.9746,109.5037,108.0384,108.3559,540300.0],["2018-08-22",108.4373,108.4373,106.7765,107.1347,343800.0],["2018-08-23",106.7521,106.923,106.1985,106.5079,503500.0],["2018-08-24",106.7928,107.2649,105.8973,107.2243,266000.0],["2018-08-27",107.4278,107.4441,106.6056,106.8335,478100.0],["2018-08-28",106.8497,107.1021,105.881,106.1578,352500.0],["2018-08-29",106.1497,106.1904,105.3112,106.052,393700.0],["2018-08-30",105.9298,106.3613,105.1157,105.7345,473600.0],["2018-08-31",105.4658,106.2636,105.2134,106.0682,460800.0],["2018-09-04",105.7263,105.8891,104.2691,105.4984,761900.0],["2018-09-05",105.2704,105.7101,103.8621,103.976,936600.0],["2018-09-06",104.0412,106.6055,104.0412,105.7345,1487800.0],["2018-09-07",105.1972,105.4902,103.1701,103.4387,634900.0],["2018-09-10",103.7969,104.8389,103.5445,104.7331,599900.0],["2018-09-11",102.9421,104.8715,101.4605,103.6423,1035600.0],["2018-09-12",103.7155,107.5906,103.3492,106.7684,1843600.0],["2018-09-13",110.041,112.8822,108.9664,111.718,6844100.0],["2018-09-14",112.3042,112.581,110.3667,111.1238,1626400.0],["2018-09-17",110.904,111.889,110.1062,111.1156,1683600.0],["2018-09-18",111.2703,112.8741,110.9203,112.5484,1048500.0],["2018-09-19",112.7031,113.3218,111.2622,111.946,1177600.0],["2018-09-20",112.8578,114.315,112.2065,113.8999,1996500.0],["2018-09-21",114.4645,115.9458,114.1617,114.9474,2356500.0],["2018-09-24",114.4891,115.422,113.3434,113.4743,1178100.0],["2018-09-25",113.6461,114.2517,111.9357,112.1485,1721600.0],["2018-09-26",111.8539,112.9178,110.8473,112.124,1210100.0],["2018-09-27",112.1076,113.4988,112.1076,113.3761,1478000.0],["2018-09-28",113.1388,115.0292,113.1388,113.8507,3888300.0],["2018-10-01",114.1372,115.4302,112.9014,113.3106,1284900.0],["2018-10-02",113.6379,114.3827,113.3351,114.0798,1137200.0],["2018-10-03",114.0799,114.1863,111.6248,111.6739,1059800.0],["2018-10-04",110.9455,112.4677,108.826,112.435,1953300.0],["2018-10-05",112.1403,113.5479,112.1403,113.4006,1200300.0],["2018-10-08",113.4006,114.399,112.8932,114.1207,1121000.0],["2018-10-09",113.4252,114.1617,112.435,112.5168,2777600.0],["2018-10-10",112.836,112.836,109.497,109.6607,1568700.0],["2018-10-11",109.6607,110.3072,107.6312,108.5395,1866300.0],["2018-10-12",110.3972,110.5855,106.1008,107.1401,1470500.0],["2018-10-15",106.3791,108.8178,106.0599,107.7212,2001200.0],["2018-10-16",108.8423,112.6068,108.6296,112.5495,1551600.0],["2018-10-17",112.3613,113.908,112.2958,113.1224,844400.0],["2018-10-18",113.1306,113.1797,111.1992,112.0012,772100.0],["2018-10-19",112.3695,114.4399,112.2304,113.8507,1025000.0],["2018-10-22",114.4645,114.9637,112.8442,114.3336,786000.0],["2018-10-23",113.1469,115.2338,112.2467,114.3418,1306700.0],["2018-10-24",114.1617,114.9719,112.1976,112.4022,867000.0],["2018-10-25",113.6298,114.9964,112.8032,114.3499,652100.0],["2018-10-26",113.3433,115.4383,111.7066,114.6772,1122500.0],["2018-10-29",116.2158,116.6659,113.3843,114.399,1101000.0],["2018-10-30",114.6363,118.3353,113.8916,118.1635,1161600.0],["2018-10-31",118.7036,119.4401,117.7052,118.3844,987400.0],["2018-11-01",118.6627,120.1849,117.9262,119.6448,676100.0],["2018-11-02",120.2176,120.4549,118.72,119.4647,661700.0],["2018-11-05",119.3829,119.7429,117.8198,119.5056,965500.0],["2018-11-06",117.8361,123.221,116.314,121.6824,1050100.0],["2018-11-07",122.0589,122.3453,116.3303,118.7527,1163500.0],["2018-11-08",118.7446,120.4795,118.2372,120.4795,604600.0],["2018-11-09",120.013,120.3321,118.3517,119.3583,587000.0],["2018-11-12",119.2192,119.7593,116.936,117.026,912600.0],["2018-11-13",117.1733,118.0407,116.2076,116.985,752100.0],["2018-11-14",116.4531,117.8034,115.4138,115.7411,798300.0],["2018-11-15",115.021,116.8214,114.3417,116.5922,803900.0],["2018-11-16",115.3893,117.3288,113.7525,117.0833,606300.0],["2018-11-19",116.6823,117.3779,114.3418,115.0537,621600.0],["2018-11-20",113.5398,114.309,112.4104,113.106,1074600.0],["2018-11-21",114.1289,115.1683,113.7034,114.1535,647200.0],["2018-11-23",113.6789,114.841,113.2124,114.3581,261300.0],["2018-11-26",114.8737,115.4465,113.327,114.4481,603400.0],["2018-11-27",113.6052,115.0128,112.7459,114.5954,749700.0],["2018-11-28",114.8082,115.8475,113.6298,115.0455,1242900.0],["2018-11-29",114.9391,116.5431,114.6527,115.8639,767600.0],["2018-11-30",115.7739,116.4531,115.332,115.9048,1148800.0],["2018-12-03",116.4203,116.4449,114.8,116.0357,1140300.0],["2018-12-04",116.1667,117.5906,112.9178,113.1387,1352600.0],["2018-12-06",112.9996,114.5218,111.1092,113.5561,1392300.0],["2018-12-07",113.7853,115.2338,111.5839,112.1158,855100.0],["2018-12-10",111.2974,113.1715,110.1517,112.6886,984300.0],["2018-12-11",114.1453,114.7754,112.3449,112.7459,916100.0],["2018-12-12",114.399,114.7264,111.8294,111.8948,619000.0],["2018-12-13",112.0012,112.615,110.4627,110.9128,960600.0],["2018-12-14",110.389,111.1828,109.8653,110.8882,845600.0],["2018-12-17",111.101,111.2565,107.091,108.0731,1451800.0],["2018-12-18",108.8096,109.7671,107.9503,108.3922,1289400.0],["2018-12-19",108.8832,110.3072,106.8864,107.5002,1013500.0],["2018-12-20",107.2302,107.2302,104.1122,105.0124,1354000.0],["2018-12-21",104.9469,107.9749,104.2104,104.9224,1983000.0],["2018-12-24",104.7914,105.307,102.1972,102.2545,498800.0],["2018-12-26",104.7178,106.6573,102.8028,106.6246,850000.0],["2018-12-27",106.3118,109.003,105.2008,108.9783,823700.0],["2018-12-28",109.3157,110.221,107.571,108.8219,562100.0],["2018-12-31",109.5214,110.5008,109.0359,110.5008,619700.0],["2019-01-02",109.7272,111.3896,109.3569,110.7559,1067000.0],["2019-01-03",110.5172,111.1015,107.9331,108.0236,889900.0],["2019-01-04",109.5132,112.4348,108.575,112.0315,694100.0],["2019-01-07",111.6941,113.8009,111.6447,113.3153,653500.0],["2019-01-08",113.8503,114.1795,111.941,112.8216,748100.0],["2019-01-09",113.2413,113.2413,111.1098,112.4018,766800.0],["2019-01-10",111.6447,112.0315,110.7888,111.6941,737200.0],["2019-01-11",110.6078,111.941,110.1716,111.0604,920200.0],["2019-01-14",110.295,110.7312,109.3486,109.8506,485400.0],["2019-01-15",109.5132,109.9576,108.9947,109.9412,557700.0],["2019-01-16",109.8753,110.616,109.6449,110.5831,868200.0],["2019-01-17",110.5584,111.8505,110.5337,111.513,543600.0],["2019-01-18",112.0397,114.1219,111.4307,113.6199,499600.0],["2019-01-22",114.4346,114.8132,112.9286,113.6281,550600.0],["2019-01-23",113.9655,114.451,112.0562,113.0273,483600.0],["2019-01-24",112.6652,113.5128,112.5417,112.9203,625300.0],["2019-01-25",114.0231,114.6979,113.2742,113.4059,357800.0],["2019-01-28",112.336,113.2166,112.0891,112.7228,528600.0],["2019-01-29",112.3689,114.4099,112.3689,114.344,524200.0],["2019-01-30",114.9613,115.5291,114.0889,114.8625,420700.0],["2019-01-31",114.4346,117.1175,113.3482,116.6813,917200.0],["2019-02-01",116.7966,117.3068,116.0312,116.5497,478500.0],["2019-02-04",116.8294,117.1504,116.1628,117.1504,467400.0],["2019-02-05",117.1504,118.3931,116.7636,118.319,488100.0],["2019-02-06",117.6936,118.5083,117.4549,117.9569,302200.0],["2019-02-07",117.4055,117.5619,115.9406,117.0928,323700.0],["2019-02-08",116.4838,117.0846,115.3563,116.6731,652900.0],["2019-02-11",116.9529,117.9323,116.5414,117.8417,522500.0],["2019-02-12",118.7552,120.3518,117.4631,120.0555,656300.0],["2019-02-13",120.5081,120.7057,119.1914,119.5123,679800.0],["2019-02-14",112.9779,114.1877,105.3901,109.1758,4926100.0],["2019-02-15",109.9494,111.4636,108.0154,108.6408,2414000.0],["2019-02-19",107.9084,108.2458,105.2173,105.4312,1852400.0],["2019-02-20",105.4642,108.5174,105.4642,106.962,1685400.0],["2019-02-21",106.7316,106.9702,105.3983,105.9497,977100.0],["2019-02-22",106.4106,106.7316,104.9539,105.53,1056700.0],["2019-02-25",106.0156,106.1472,104.3943,104.7564,876700.0],["2019-02-26",104.4602,104.4684,103.5302,103.6948,915900.0],["2019-02-27",103.6701,105.0198,103.094,104.8058,1304300.0],["2019-02-28",105.135,105.3819,104.5178,104.9292,1012300.0],["2019-03-01",105.3819,105.9333,104.3449,105.2337,886600.0],["2019-03-04",105.8427,106.2378,104.0816,105.3078,666700.0],["2019-03-05",105.3407,105.6041,104.2956,104.4437,590000.0],["2019-03-06",104.5425,105.1597,104.1639,104.3285,612100.0],["2019-03-07",104.312,104.526,101.802,102.4686,1237000.0],["2019-03-08",101.8019,103.3903,101.8019,103.201,1127600.0],["2019-03-11",103.4479,104.3367,103.1434,103.9746,626500.0],["2019-03-12",104.0651,105.1103,103.7359,103.8429,732700.0],["2019-03-13",104.131,104.6988,103.1434,103.2339,1033400.0],["2019-03-14",103.1434,103.3162,102.0488,102.8389,1079200.0],["2019-03-15",102.88,103.2586,102.0571,102.5344,1455000.0],["2019-03-18",102.1723,102.8142,100.6498,102.8142,1310400.0],["2019-03-19",103.1681,103.4067,101.4645,101.6867,1271900.0],["2019-03-20",101.6373,101.9254,100.2794,100.8473,1230600.0],["2019-03-21",102.3615,104.7975,101.8513,104.0733,1671300.0],["2019-03-22",103.7754,104.1644,102.5586,103.2125,1167200.0],["2019-03-25",102.5503,103.1628,101.5156,102.4013,1104200.0],["2019-03-26",102.9724,104.1561,102.9559,103.734,880600.0],["2019-03-27",103.734,105.5219,103.5353,104.9756,1210400.0],["2019-03-28",105.5468,107.5251,105.4557,107.3678,1312600.0],["2019-03-29",107.5003,107.6493,105.8116,106.6063,985400.0],["2019-04-01",107.3181,108.3446,106.9208,108.2783,744300.0],["2019-04-02",108.4356,109.3461,107.5747,108.0466,929500.0],["2019-04-03",108.7253,108.7253,107.7072,108.2369,774600.0],["2019-04-04",108.5515,109.9752,108.3694,109.1475,1014000.0],["2019-04-05",109.4206,109.8676,108.8495,109.4455,693300.0],["2019-04-08",109.4455,109.5531,108.5763,109.222,534100.0],["2019-04-09",108.2204,109.3213,107.8479,108.5929,915000.0],["2019-04-10",109.0316,109.0316,106.9788,108.0134,962500.0],["2019-04-11",107.9969,108.7419,107.6493,108.5515,821700.0],["2019-04-12",108.9654,110.6871,108.6591,110.5133,1346800.0],["2019-04-15",110.9189,111.2748,110.6292,110.9189,1402300.0],["2019-04-16",111.5728,112.0529,110.1573,112.0281,1144600.0],["2019-04-17",112.8723,112.8723,111.4403,111.7135,633700.0],["2019-04-18",111.4983,112.6158,111.3659,112.5744,890800.0],["2019-04-22",112.0115,112.6323,111.6307,111.9535,475500.0],["2019-04-23",111.995,113.9816,111.995,112.889,714100.0],["2019-04-24",112.9055,113.5097,112.1936,112.8144,583300.0],["2019-04-25",112.5082,113.0628,111.7632,112.9303,750400.0],["2019-04-26",113.1042,114.4037,112.8807,113.874,548000.0],["2019-04-29",114.1306,114.1637,113.22,113.7415,499100.0],["2019-04-30",114.0064,114.652,113.22,114.0561,734200.0],["2019-05-01",114.0974,114.8341,113.1952,114.0809,726400.0],["2019-05-02",113.9236,114.8176,113.1952,114.7679,1024800.0],["2019-05-03",114.9914,116.44,114.6106,115.8109,1239700.0],["2019-05-06",113.3193,114.2299,112.9717,113.9981,1263900.0],["2019-05-07",114.8672,118.2693,110.7367,111.7466,2636600.0],["2019-05-08",111.3493,112.2681,110.3063,111.8708,1870400.0],["2019-05-09",111.8294,112.8558,111.2086,112.5826,952000.0],["2019-05-10",112.3674,113.22,110.9354,112.682,676100.0],["2019-05-13",110.6623,111.6721,110.207,111.3162,1198900.0],["2019-05-14",111.399,113.6173,111.399,112.5826,1197700.0],["2019-05-15",112.0529,112.4668,111.5231,112.235,878300.0],["2019-05-16",112.6158,114.4451,111.9949,113.369,1013300.0],["2019-05-17",112.4254,113.7166,112.1936,113.1289,573900.0],["2019-05-20",112.4005,112.8889,111.2334,111.5728,851800.0],["2019-05-21",111.8046,112.4171,111.2831,111.5811,570900.0],["2019-05-22",111.7301,112.7565,111.5314,112.4916,521200.0],["2019-05-23",111.5397,112.7151,111.2748,112.1936,536400.0],["2019-05-24",112.7648,113.0048,110.8113,111.5066,770300.0],["2019-05-28",111.4486,112.8062,111.399,111.399,1360400.0],["2019-05-29",111.0099,111.5231,110.5878,111.2251,515700.0],["2019-05-30",111.0761,112.3343,111.0761,111.8873,422700.0],["2019-05-31",111.3658,112.6654,110.5215,112.0943,640800.0],["2019-06-03",111.6556,115.4301,111.6556,115.157,1068400.0],["2019-06-04",116.2661,118.7411,115.5956,118.7411,1196900.0],["2019-06-05",117.6982,118.0044,111.043,116.8373,2242400.0],["2019-06-06",117.2512,123.2193,117.0691,122.9378,1681300.0],["2019-06-07",123.3352,126.6048,123.3186,125.2556,1338600.0],["2019-06-10",125.5618,125.5618,123.7656,125.2638,640400.0],["2019-06-11",126.1495,126.3068,125.2473,125.9426,1016500.0],["2019-06-12",125.4625,126.2985,124.7837,125.4873,744600.0],["2019-06-13",125.6446,126.4475,123.1696,124.0884,1007000.0],["2019-06-14",124.196,124.345,122.7226,123.1613,955200.0],["2019-06-17",123.1613,123.4262,121.7376,122.1432,1071100.0],["2019-06-18",122.6233,124.0636,121.8866,122.3667,1162800.0],["2019-06-19",122.5074,123.4096,121.1913,123.2938,971600.0],["2019-06-20",124.1629,125.0072,123.3352,124.7589,846000.0],["2019-06-21",124.4511,124.4511,121.0159,121.1656,1400700.0],["2019-06-24",120.9078,122.4549,120.5667,121.9641,864800.0],["2019-06-25",121.8643,123.1369,121.124,122.721,730700.0],["2019-06-26",122.8957,123.1868,120.3754,120.5667,843600.0],["2019-06-27",119.7765,120.051,118.9447,119.4188,721300.0],["2019-06-28",119.6851,121.0242,118.1213,120.6832,1904400.0],["2019-07-01",121.9308,122.4216,118.454,119.685,998100.0],["2019-07-02",119.5686,119.9678,118.113,118.7618,830600.0],["2019-07-03",119.0695,121.5565,118.9115,121.465,651300.0],["2019-07-05",120.6083,120.9992,119.5603,120.7081,806600.0],["2019-07-08",120.4918,120.6083,118.5621,118.7285,581100.0],["2019-07-09",118.1213,118.5954,117.4975,118.113,702300.0],["2019-07-10",119.0196,119.3689,117.722,118.5621,829200.0],["2019-07-11",118.2128,118.6952,117.198,118.6786,506100.0],["2019-07-12",118.9697,119.4937,118.6204,119.161,403300.0],["2019-07-15",119.344,120.4087,119.1028,120.3921,432100.0],["2019-07-16",120.3504,121.3818,120.1924,120.4502,605700.0],["2019-07-17",120.3837,120.7164,118.5205,119.0196,467400.0],["2019-07-18",118.5371,119.7432,116.9568,119.0279,741200.0],["2019-07-19",119.4937,119.6019,118.2461,118.4706,467400.0],["2019-07-22",118.9365,119.1361,117.955,118.1712,451300.0],["2019-07-23",118.7118,120.8079,117.4558,120.758,682400.0],["2019-07-24",121.0242,121.9807,120.7248,121.4068,524900.0],["2019-07-25",121.4068,121.673,120.6,121.0575,752000.0],["2019-07-26",121.1074,121.7395,119.9678,121.7062,447900.0],["2019-07-29",121.7978,121.8227,119.1694,119.71,452300.0],["2019-07-30",119.5769,121.2903,118.7617,121.2737,520900.0],["2019-07-31",121.2155,122.4382,118.5621,119.7682,512800.0],["2019-08-01",119.7931,120.9826,118.3541,119.0279,823500.0],["2019-08-02",118.9697,120.0843,117.9882,119.6268,821400.0],["2019-08-05",118.5205,119.2275,116.6989,117.6721,1364600.0],["2019-08-06",103.7231,108.1316,98.3665,98.9071,6584200.0],["2019-08-07",97.5597,101.7186,97.2103,101.103,4506700.0],["2019-08-08",101.0614,105.0124,100.6788,101.5189,3173300.0],["2019-08-09",101.81,102.75,100.8701,101.9265,1217100.0],["2019-08-12",102.1344,102.1344,99.2731,99.8803,1292600.0],["2019-08-13",100.7038,100.8202,98.5495,98.7408,1214100.0],["2019-08-14",97.4099,97.7343,93.3924,93.9913,1775900.0],["2019-08-15",94.3739,94.6567,91.1882,92.0033,1936100.0],["2019-08-16",92.0117,94.1909,91.9867,93.8083,1115700.0],["2019-08-19",94.2991,94.6068,93.6919,94.1077,841100.0],["2019-08-20",94.1078,94.1577,91.3047,91.5292,1082500.0],["2019-08-21",92.9349,93.4423,91.6706,91.9035,648800.0],["2019-08-22",92.3776,92.3776,89.533,89.666,950100.0],["2019-08-23",89.4082,89.4997,87.2206,88.5847,1611100.0],["2019-08-26",89.4498,90.5228,89.1503,90.4313,1070300.0],["2019-08-27",91.1798,91.3212,88.9257,89.2751,1044300.0],["2019-08-28",89.2086,90.6808,89.2086,90.1318,915400.0],["2019-08-29",91.4294,91.5292,90.2483,90.4646,839600.0],["2019-08-30",91.0052,91.6873,90.8056,91.288,858000.0],["2019-09-03",90.7473,91.1383,90.2649,90.7889,985000.0],["2019-09-04",91.9701,93.3674,91.9701,93.0763,882000.0],["2019-09-05",93.8332,95.6715,93.7584,95.239,1418800.0],["2019-09-06",95.6881,98.7907,95.3887,98.0338,2096400.0],["2019-09-09",98.1502,100.3711,98.1502,99.7555,1590200.0],["2019-09-10",99.8803,103.3655,99.8803,103.0244,2225900.0],["2019-09-11",104.0475,106.0355,103.2407,106.0189,1467900.0],["2019-09-12",106.3183,106.676,103.6317,105.7194,1169800.0],["2019-09-13",105.6612,106.3765,104.7462,105.8858,785900.0],["2019-09-16",105.0207,105.2786,101.4773,101.5023,1039900.0],["2019-09-17",101.4357,101.9515,99.689,101.6686,1114800.0],["2019-09-18",102.043,103.8562,101.2528,102.3008,901700.0],["2019-09-19",102.1594,103.4486,101.7435,102.1926,711100.0],["2019-09-20",102.3684,102.7032,100.4017,100.5691,1974400.0],["2019-09-23",100.0921,102.9459,100.0084,102.7534,1065100.0],["2019-09-24",102.9542,103.4815,100.5273,101.0043,1112300.0],["2019-09-25",101.4143,102.904,101.0545,102.1926,1382800.0],["2019-09-26",102.1676,102.1676,98.1756,100.2594,925100.0],["2019-09-27",100.6528,101.5901,100.2595,101.1047,492400.0],["2019-09-30",101.4729,103.3308,101.339,102.6781,914300.0],["2019-10-01",102.9794,103.3811,100.9541,101.7826,817800.0],["2019-10-02",101.0461,101.724,97.8074,97.9078,1463700.0],["2019-10-03",97.6232,98.7363,95.8909,98.6861,829700.0],["2019-10-04",98.0835,99.8159,97.3805,99.7155,1727600.0],["2019-10-07",99.3807,100.6612,99.0208,99.0878,908200.0],["2019-10-08",97.9161,98.1588,94.4598,95.5059,1591900.0],["2019-10-09",96.2842,96.8952,94.9117,96.3261,1070300.0],["2019-10-10",96.3177,97.3806,95.3051,97.0542,1316300.0],["2019-10-11",98.276,100.1423,98.1254,98.8786,798700.0],["2019-10-14",98.7447,99.9079,98.5522,99.0292,518900.0],["2019-10-15",99.5397,100.4101,98.9037,99.7406,490700.0],["2019-10-16",99.5565,100.636,99.1296,99.7238,786000.0],["2019-10-17",100.2009,100.7532,99.5063,99.9665,457100.0],["2019-10-18",100.2846,100.5775,97.9915,98.6191,788000.0],["2019-10-21",99.1213,99.5481,98.435,99.0794,844300.0],["2019-10-22",98.6526,100.0419,98.1003,99.6904,604100.0],["2019-10-23",99.9331,101.2051,99.9331,100.4436,725200.0],["2019-10-24",100.8034,100.8034,98.9874,100.1841,581400.0],["2019-10-25",99.9247,100.862,98.9874,100.3933,857600.0],["2019-10-28",101.1214,101.1884,100.2594,100.5858,895000.0],["2019-10-29",99.5481,102.9793,99.523,102.2931,1071900.0],["2019-10-30",102.0504,103.3308,100.7365,103.2053,738000.0],["2019-10-31",103.0379,103.2304,100.9206,102.109,940600.0],["2019-11-01",102.586,103.5233,101.4646,101.883,1104900.0],["2019-11-04",103.1383,104.4606,102.6613,103.7827,1448000.0],["2019-11-05",105.7411,113.8171,104.1342,112.5283,2798400.0],["2019-11-06",112.4027,112.7458,109.7414,111.3148,1016400.0],["2019-11-07",111.7751,113.089,111.2395,111.6579,693700.0],["2019-11-08",111.7081,112.2186,110.3189,111.1474,664300.0],["2019-11-11",110.8377,110.8461,109.4569,109.8167,676600.0],["2019-11-12",109.6326,110.2268,108.6869,109.2644,576700.0],["2019-11-13",108.4442,111.4152,108.1429,111.0386,631300.0],["2019-11-14",110.662,112.0763,110.3858,112.0596,581400.0],["2019-11-15",112.3609,113.2647,111.9592,112.0763,941200.0],["2019-11-18",111.524,113.0471,110.98,112.9969,626100.0],["2019-11-19",113.5409,114.7544,112.5701,114.5535,1068100.0],["2019-11-20",113.4572,114.9552,113.2061,114.1518,1073300.0],["2019-11-21",113.8757,114.905,113.407,114.5535,1050200.0],["2019-11-22",116.3277,117.7421,115.2733,117.1814,1483000.0],["2019-11-25",117.0558,118.4702,116.7546,118.3447,792000.0],["2019-11-26",118.0099,118.8468,117.399,118.738,1313100.0],["2019-11-27",119.2903,119.2903,117.3822,118.353,845700.0],["2019-11-29",118.0015,118.7212,117.583,118.194,431700.0],["2019-12-02",118.42,118.8551,117.4743,117.6165,910100.0],["2019-12-03",116.0599,118.5037,115.7838,118.1689,1616800.0],["2019-12-04",118.3781,118.9221,117.1312,117.1814,1098600.0],["2019-12-05",117.5747,119.0895,117.4157,118.6459,803100.0],["2019-12-06",118.8552,119.1564,118.1103,118.8719,1055200.0],["2019-12-09",117.5161,117.8257,110.344,111.9843,2722700.0],["2019-12-10",111.9089,112.863,111.4738,112.1349,2292500.0],["2019-12-11",112.4697,113.1727,111.842,112.5952,1258300.0],["2019-12-12",112.7375,113.4991,111.6997,112.6454,1111500.0],["2019-12-13",113.1476,113.5493,111.6914,112.1266,825200.0],["2019-12-16",105.3394,105.9754,100.1339,100.4268,5941700.0],["2019-12-17",100.3515,102.1006,100.2678,101.3307,3505100.0],["2019-12-18",101.5231,103.381,100.2929,102.5023,1727200.0],["2019-12-19",103.2555,103.766,102.3182,103.2221,1169500.0],["2019-12-20",104.4021,105.0046,102.5693,102.7701,1720100.0],["2019-12-23",102.5107,104.3351,102.0169,103.7325,1160500.0],["2019-12-24",104.7201,105.1134,104.1342,104.6866,548100.0],["2019-12-26",103.9709,106.4631,103.9709,106.3199,844200.0],["2019-12-27",106.9851,108.509,106.4462,107.2124,706200.0],["2019-12-30",107.4903,107.7428,106.7662,106.8925,572700.0],["2019-12-31",107.3555,108.7447,107.1787,108.6269,831200.0],["2020-01-02",108.9468,109.0057,106.783,107.3892,881200.0],["2020-01-03",106.3452,107.5913,105.8737,106.3789,1072800.0],["2020-01-06",106.3368,106.8167,105.6801,105.6801,1170300.0],["2020-01-07",104.8213,106.5473,104.8213,105.5033,1244700.0],["2020-01-08",105.1076,105.7643,104.4761,104.5182,756100.0],["2020-01-09",104.4508,104.9981,102.9775,104.0972,1121500.0],["2020-01-10",104.6529,106.6904,104.3414,106.0758,1004900.0],["2020-01-13",106.0842,107.3219,105.1665,107.2293,839900.0],["2020-01-14",106.9514,109.1994,106.5725,108.8626,1744400.0],["2020-01-15",108.6184,109.8813,108.2817,109.4014,1051800.0],["2020-01-16",109.4941,112.3061,109.2667,112.0872,819400.0],["2020-01-17",112.2893,113.7121,111.843,113.5606,929400.0],["2020-01-21",112.845,114.5289,112.4072,113.4933,912500.0],["2020-01-22",113.7374,115.1856,113.3333,114.4194,707000.0],["2020-01-23",114.1753,115.3119,112.7019,114.5457,952100.0],["2020-01-24",114.7478,115.556,113.8132,114.3268,687800.0],["2020-01-27",113.5606,114.1668,112.6008,112.8029,889900.0],["2020-01-28",113.5522,114.3436,112.5756,114.0405,752100.0],["2020-01-29",114.933,115.6402,113.527,113.7038,710300.0],["2020-01-30",112.003,112.0704,108.7363,111.9525,1869000.0],["2020-01-31",111.6158,111.9862,109.292,110.3865,1367300.0],["2020-02-03",110.698,114.7983,110.2097,114.3689,1096500.0],["2020-02-04",115.8675,118.3849,115.6823,117.8629,1171600.0],["2020-02-05",118.8564,120.9108,118.3176,120.1193,1102200.0],["2020-02-06",120.4056,121.1296,119.6226,119.732,962200.0],["2020-02-07",119.4795,120.1614,117.5682,117.8713,1152800.0],["2020-02-10",117.5093,117.9387,116.8105,117.0799,964900.0],["2020-02-11",117.8208,118.2502,116.0444,116.1706,941400.0],["2020-02-12",117.3746,118.747,116.1538,117.3578,1247900.0],["2020-02-13",110.2602,115.3287,108.2143,115.1266,3177600.0],["2020-02-14",115.1014,115.8002,114.251,114.3941,1028400.0],["2020-02-18",114.0826,114.2931,111.7925,113.5269,1072700.0],["2020-02-19",113.6448,115.1266,112.845,113.0386,887300.0],["2020-02-20",112.4577,114.2426,111.0601,111.7168,1478700.0],["2020-02-21",111.2621,112.6766,110.5297,111.2874,1632300.0],["2020-02-24",108.8879,109.0394,105.4864,107.6923,1994900.0],["2020-02-25",108.1301,108.3322,102.6996,104.3498,1963500.0],["2020-02-26",105.9495,107.1787,103.4153,103.9289,1599000.0],["2020-02-27",102.3712,106.7746,101.9082,102.9101,1533000.0],["2020-02-28",100.258,101.9755,97.1091,100.8473,2332500.0],["2020-03-02",101.3441,103.3058,100.157,103.1879,1295500.0],["2020-03-03",102.8091,105.116,100.2496,102.9775,1427000.0],["2020-03-04",104.5772,107.6081,104.333,107.5576,1422900.0],["2020-03-05",105.2675,107.6418,104.1646,105.0991,1492500.0],["2020-03-06",101.9503,104.6613,101.3525,103.3311,1635400.0],["2020-03-09",98.3047,99.8202,92.4953,94.9033,2968100.0],["2020-03-10",98.0774,99.9886,96.7892,99.8286,2707700.0],["2020-03-11",97.4544,97.6985,92.4954,93.6909,2622200.0],["2020-03-12",87.6458,89.6833,79.9673,84.1433,2699300.0],["2020-03-13",88.3362,91.7881,84.4211,91.7881,1621100.0],["2020-03-16",84.4717,90.0453,82.5099,85.4483,1836500.0],["2020-03-17",87.5616,93.9687,84.438,92.1754,2271500.0],["2020-03-18",87.1659,92.1754,82.8131,91.2745,2105000.0],["2020-03-19",90.4242,94.2466,87.208,90.441,1796500.0],["2020-03-20",91.0725,91.2408,84.9431,86.2229,1538300.0],["2020-03-23",85.9198,86.5681,77.5762,79.3779,2184700.0],["2020-03-24",82.9309,89.3717,82.6026,84.9937,1647500.0],["2020-03-25",83.8231,92.1189,81.2784,88.7005,2288400.0],["2020-03-26",89.7438,97.1659,88.5393,97.1659,1104200.0],["2020-03-27",93.1028,96.1904,92.4921,93.493,1006800.0],["2020-03-30",94.1122,95.3846,90.1679,91.6184,1099700.0],["2020-03-31",89.9728,92.2292,86.2576,86.5884,1519200.0],["2020-04-01",83.2802,86.6053,82.1096,85.4432,1363600.0],["2020-04-02",84.0521,87.0125,83.399,84.1285,1094000.0],["2020-04-03",84.4423,86.5883,83.7383,83.8909,1234000.0],["2020-04-06",88.5139,93.2131,87.1312,92.4582,1199200.0],["2020-04-07",94.6466,100.5419,94.1886,96.7163,1629700.0],["2020-04-08",97.1829,103.4938,96.7333,102.8491,1061800.0],["2020-04-09",102.4844,110.6699,102.3996,108.0404,1543900.0],["2020-04-13",105.9961,106.8952,100.6437,101.8482,833500.0],["2020-04-14",104.7661,106.0215,101.7125,103.7991,639200.0],["2020-04-15",101.3817,101.3901,99.295,99.5664,739500.0],["2020-04-16",100.1263,102.1027,97.6155,101.6955,848200.0],["2020-04-17",103.9773,106.4117,103.8925,106.1318,761000.0],["2020-04-20",104.571,106.9037,101.9076,102.2553,937800.0],["2020-04-21",99.5155,104.3081,99.3629,103.6295,710400.0],["2020-04-22",105.6483,106.7001,103.9094,105.4193,652500.0],["2020-04-23",106.5135,108.5663,104.1045,104.4693,629600.0],["2020-04-24",105.5041,107.6163,103.867,107.2939,567400.0],["2020-04-27",106.7256,111.2637,106.7256,110.7293,530200.0],["2020-04-28",111.9677,114.1222,111.0601,111.7217,839600.0],["2020-04-29",114.5124,115.2673,113.011,113.0704,707600.0],["2020-04-30",111.4842,112.6717,110.8904,111.1449,1131300.0],["2020-05-01",109.3891,109.9659,106.03,107.4127,568800.0],["2020-05-04",107.6586,108.7359,105.8858,108.4899,801200.0],["2020-05-05",109.7284,112.7142,108.7953,109.3382,970600.0],["2020-05-06",109.6266,113.3843,108.8716,111.3824,915500.0],["2020-05-07",112.4936,112.8838,110.1779,110.5087,807700.0],["2020-05-08",112.9262,114.5124,111.4842,114.0629,506100.0],["2020-05-11",113.6557,113.6557,111.3485,112.5021,968500.0],["2020-05-12",118.109,121.3747,112.9177,113.0959,2112400.0],["2020-05-13",112.0525,113.011,108.0064,109.7114,1095600.0],["2020-05-14",108.0997,108.3118,104.0791,106.9207,1893500.0],["2020-05-15",106.0639,110.3815,105.7246,108.7613,1114000.0],["2020-05-18",111.6284,114.241,111.5945,111.8829,1275200.0],["2020-05-19",111.0346,112.0695,108.473,109.2873,946700.0],["2020-05-20",110.6275,111.9423,109.6351,110.5087,834700.0],["2020-05-21",109.7792,111.7641,109.2788,109.406,932400.0],["2020-05-22",108.9395,110.0252,106.6577,109.7792,889100.0],["2020-05-26",112.7735,115.9375,112.3664,112.9262,969100.0],["2020-05-27",114.1307,116.3531,113.8423,115.5558,806200.0],["2020-05-28",117.0572,117.0572,112.5869,113.9187,891300.0],["2020-05-29",113.6387,113.6387,111.586,112.9771,1589600.0],["2020-06-01",112.2731,112.8075,111.077,111.1364,801400.0],["2020-06-02",111.0686,114.733,110.7123,113.6048,859400.0],["2020-06-03",115.1656,117.0656,115.1317,116.0478,737000.0],["2020-06-04",115.3267,116.6585,113.978,115.1571,815100.0],["2020-06-05",117.4813,117.9054,116.2937,116.9384,974200.0],["2020-06-08",114.012,115.8781,113.1128,114.9959,1031400.0],["2020-06-09",113.8762,115.2589,111.8914,114.1477,1083700.0],["2020-06-10",114.0289,114.5888,112.061,113.257,1379700.0],["2020-06-11",111.4503,111.6878,106.6068,107.0903,1321400.0],["2020-06-12",110.127,110.4324,105.6313,107.5993,720600.0],["2020-06-15",105.1563,108.6087,104.8934,108.0149,780000.0],["2020-06-16",111.6793,112.6378,107.8028,109.4654,962900.0],["2020-06-17",110.7547,111.2467,108.7613,109.1261,470300.0],["2020-06-18",108.4136,109.9998,108.0064,109.0243,666300.0],["2020-06-19",111.0007,111.6454,106.8019,106.9546,1273800.0],["2020-06-22",105.9961,107.489,104.2063,106.0894,1181100.0],["2020-06-23",107.489,107.489,104.3929,104.5965,886100.0],["2020-06-24",103.4102,105.6633,102.0703,104.1783,1121200.0],["2020-06-25",104.0332,104.6904,102.4544,104.46,693600.0],["2020-06-26",104.0162,104.0162,101.4644,101.601,858700.0],["2020-06-29",102.48,105.3304,102.1813,104.0162,686400.0],["2020-06-30",103.7772,105.1256,102.4117,104.5111,1085400.0],["2020-07-01",104.1186,106.1241,103.8625,105.9705,819400.0],["2020-07-02",107.4128,108.8039,107.0032,108.2833,960300.0],["2020-07-06",109.077,109.9048,107.3872,109.4098,876600.0],["2020-07-07",108.5564,109.2989,107.4384,108.4284,694200.0],["2020-07-08",108.3089,109.3331,104.1869,105.2878,968400.0],["2020-07-09",105.4841,105.6889,102.5483,104.3746,1100800.0],["2020-07-10",104.8611,107.1397,103.9735,106.8922,520600.0],["2020-07-13",107.8054,108.5223,106.0729,106.2692,778100.0],["2020-07-14",106.3802,108.7357,106.2436,108.3943,611000.0],["2020-07-15",109.9817,111.2533,109.5208,110.7071,595900.0],["2020-07-16",110.3401,111.4922,109.7256,110.6132,517600.0],["2020-07-17",111.313,112.9174,110.3486,111.7909,774800.0],["2020-07-20",111.7995,112.064,108.7356,109.8536,1306100.0],["2020-07-21",110.3059,110.8607,108.9917,109.188,542000.0],["2020-07-22",109.6488,110.946,108.9319,109.7085,547900.0],["2020-07-23",109.8536,111.4239,108.5564,109.6573,834500.0],["2020-07-24",109.7853,109.9134,107.1226,108.2321,781400.0],["2020-07-27",108.5393,110.2291,107.6432,109.9134,702100.0],["2020-07-28",109.9048,110.7839,108.7954,109.5293,827100.0],["2020-07-29",109.939,110.9289,109.3586,109.444,804500.0],["2020-07-30",108.1041,108.3089,105.339,106.2436,915300.0],["2020-07-31",106.0729,107.5664,104.4685,107.4896,1081400.0],["2020-08-03",107.7201,107.7201,105.9705,106.2863,1060100.0],["2020-08-04",105.3731,108.215,104.2466,107.4384,810900.0],["2020-08-05",108.3601,109.9219,107.8139,107.8907,947600.0],["2020-08-06",107.5152,107.959,106.8325,107.0032,761400.0],["2020-08-07",107.1653,108.3516,106.1668,108.215,664300.0],["2020-08-10",108.0444,111.697,108.0444,111.4154,1188700.0],["2020-08-11",112.3115,113.2929,106.7301,106.9263,2052600.0],["2020-08-12",108.326,109.9987,107.6518,108.3857,797300.0],["2020-08-13",107.08,107.2848,105.467,105.6633,878800.0],["2020-08-14",105.1512,106.0302,104.5879,105.1171,530500.0],["2020-08-17",105.5011,106.2009,104.605,105.2195,434300.0],["2020-08-18",105.2366,106.3375,104.2893,104.6477,612900.0],["2020-08-19",105.2024,105.2024,103.854,104.1015,417400.0],["2020-08-20",103.2139,103.4614,102.113,103.0006,852900.0],["2020-08-21",102.6677,103.3505,101.4132,102.8811,728900.0],["2020-08-24",103.7089,104.9379,103.1798,104.8781,397300.0],["2020-08-25",105.979,106.474,104.6648,104.8696,588200.0],["2020-08-26",106.2265,107.6347,105.9108,106.5935,794400.0],["2020-08-27",106.7813,107.1568,104.6648,105.467,579500.0],["2020-08-28",105.7145,106.7557,104.3148,106.2265,451900.0],["2020-08-31",105.9705,107.1226,105.0915,105.6462,683700.0],["2020-09-01",105.3134,106.4655,103.6919,106.457,930500.0],["2020-09-02",106.8922,107.9931,106.1327,107.4981,1165700.0],["2020-09-03",106.8325,107.8054,104.4855,105.723,1094100.0],["2020-09-04",106.3887,107.4214,104.5112,105.0744,936000.0],["2020-09-08",103.8626,105.3219,102.6421,103.8028,849700.0],["2020-09-09",104.5368,106.7557,104.0674,104.1186,686800.0],["2020-09-10",103.8369,104.5624,102.6763,102.719,900700.0],["2020-09-11",103.5382,103.5382,101.6778,103.2907,941200.0],["2020-09-14",104.1186,105.8169,103.8455,104.9549,722300.0],["2020-09-15",105.9449,106.8239,105.6548,106.0303,718900.0],["2020-09-16",106.1497,107.5323,105.9449,106.0303,786300.0],["2020-09-17",104.5368,106.6618,104.0162,105.9791,1216600.0],["2020-09-18",105.7913,106.7215,104.1442,104.5794,821200.0],["2020-09-21",102.7531,102.9665,101.3449,102.7787,867700.0],["2020-09-22",102.096,103.6663,101.729,102.9323,696500.0],["2020-09-23",102.2108,102.4341,99.5568,99.7372,815500.0],["2020-09-24",99.0672,100.6562,97.5211,100.1065,698200.0],["2020-09-25",99.8402,102.855,99.5138,102.185,887300.0],["2020-09-28",103.7569,105.8011,103.5507,104.2722,732400.0],["2020-09-29",104.3753,105.6551,103.4219,104.3581,669600.0],["2020-09-30",104.8305,106.4109,104.2378,105.1741,952500.0],["2020-10-01",105.6379,107.3471,102.7004,103.147,1350800.0],["2020-10-02",102.4685,103.8771,102.0476,102.3568,961400.0],["2020-10-05",102.6918,104.109,101.12,101.6611,906800.0],["2020-10-06",102.374,102.8035,98.6463,99.0414,2389300.0],["2020-10-07",100.0034,101.0856,99.0328,100.0721,1150200.0],["2020-10-08",101.0856,101.601,98.6463,99.8058,911300.0],["2020-10-09",101.1372,104.5471,101.1372,102.563,1454500.0],["2020-10-12",103.2243,103.2243,101.0942,101.9016,1208000.0],["2020-10-13",101.4635,102.6059,99.6598,100.639,1045000.0],["2020-10-14",101.0427,101.6955,100.2783,100.4157,892900.0],["2020-10-15",99.2304,100.4243,98.8954,99.6427,912900.0],["2020-10-16",100.2181,101.0341,99.5138,99.866,1237900.0],["2020-10-19",100.2096,100.2096,96.8856,97.5298,1167700.0],["2020-10-20",97.9162,99.3248,97.126,97.5727,1028700.0],["2020-10-21",96.6279,97.0659,94.6094,94.8671,1202000.0],["2020-10-22",94.6438,96.4046,93.2008,96.0696,1133100.0],["2020-10-23",97.2635,97.3494,94.4376,94.9702,1678600.0],["2020-10-26",94.3432,94.6524,92.4707,93.5787,1373200.0],["2020-10-27",93.2523,93.6904,90.4437,90.7185,2327300.0],["2020-10-28",89.0265,89.9713,86.9908,87.1283,2477000.0],["2020-10-29",86.7503,88.9492,85.4963,88.3995,1902000.0],["2020-10-30",88.2706,88.7688,87.1025,88.1761,1564100.0],["2020-11-02",89.5762,90.6584,89.1124,90.2461,1235100.0],["2020-11-03",91.3112,92.6769,90.5468,92.1014,1068600.0],["2020-11-04",92.1443,92.2818,90.0829,90.2032,1362300.0],["2020-11-05",91.2339,93.0032,90.5553,92.3762,1571700.0],["2020-11-06",92.5996,93.7849,92.3161,93.2438,1415300.0],["2020-11-09",98.0193,100.8022,96.2929,96.5248,2060800.0],["2020-11-10",93.8364,98.0451,92.3934,96.5763,2536000.0],["2020-11-11",96.8856,97.0487,92.9947,93.7935,1328300.0],["2020-11-12",93.8364,95.6745,93.1492,94.3689,1362500.0],["2020-11-13",95.2965,97.3837,95.0303,96.3444,1306200.0],["2020-11-16",98.0451,99.5997,96.4647,98.569,1441800.0],["2020-11-17",97.3408,98.5089,95.9493,98.3543,992800.0],["2020-11-18",98.7751,99.0844,96.4131,96.5334,893800.0],["2020-11-19",96.018,96.5506,94.953,96.1555,813300.0],["2020-11-20",95.9064,96.9027,95.5027,96.25,1049600.0],["2020-11-23",96.7739,97.5813,95.1334,95.58,1020100.0],["2020-11-24",96.2843,99.1531,96.0524,98.8868,1443000.0],["2020-11-25",98.7923,98.7923,96.0524,96.542,884300.0],["2020-11-27",97.6758,98.5261,96.5248,96.9457,474100.0],["2020-11-30",96.3702,96.7825,94.6266,96.2843,2359900.0],["2020-12-01",95.9407,97.2291,95.5199,95.872,1375800.0],["2020-12-02",96.1555,96.6708,95.2107,96.6365,1177000.0],["2020-12-03",96.2414,98.277,95.9751,96.7481,1851200.0],["2020-12-04",97.6414,99.8402,97.2463,99.6341,2129400.0],["2020-12-07",99.4193,100.3212,98.277,98.6979,1410300.0],["2020-12-08",98.3114,99.3163,97.8561,99.1445,1125300.0],["2020-12-09",99.488,100.1065,97.9334,98.9641,1165400.0],["2020-12-10",98.4488,98.5433,96.1641,96.7052,1085200.0],["2020-12-11",96.207,96.5592,94.0769,95.3739,1482400.0],["2020-12-14",96.6451,96.8598,93.6389,93.8364,1141200.0],["2020-12-15",93.9824,95.8291,93.5186,95.2794,1665800.0],["2020-12-16",95.915,96.8254,94.9873,96.3015,1150800.0],["2020-12-17",96.9113,98.0193,96.5849,97.5555,1031800.0],["2020-12-18",97.3751,98.7322,95.8119,98.1653,3919000.0],["2020-12-21",97.0659,98.4488,96.353,98.1653,2067100.0],["2020-12-22",98.6206,99.7371,98.2512,98.7408,2100500.0],["2020-12-23",98.3113,98.6377,94.8413,94.9358,1539600.0],["2020-12-24",95.178,95.2731,94.5033,95.1953,626900.0],["2020-12-28",95.6191,95.8613,94.1314,94.4774,1174100.0],["2020-12-29",94.7023,96.2332,94.6504,96.0429,1902800.0],["2020-12-30",95.9824,96.5792,95.6018,96.2332,1876300.0],["2020-12-31",95.1434,95.1866,93.1973,94.14,3795400.0],["2021-01-04",94.7542,94.9964,89.9019,90.8879,5097900.0],["2021-01-05",91.2598,94.0795,90.5679,93.4049,5606100.0],["2021-01-06",95.2126,98.9751,94.8753,97.669,5611700.0],["2021-01-07",98.9318,102.7116,98.3264,102.6251,7707700.0],["2021-01-08",103.4209,104.6577,101.8813,102.9279,2861900.0],["2021-01-11",101.7775,107.3477,101.4142,105.9119,6187500.0],["2021-01-12",109.216,109.9598,106.9066,108.9651,8156400.0],["2021-01-13",107.7715,108.2213,103.1008,105.1075,5635000.0],["2021-01-14",104.355,104.7961,102.7981,103.7409,5980300.0],["2021-01-15",103.5074,103.5074,100.4801,101.8207,4942000.0],["2021-01-19",102.703,104.1301,101.3191,104.0869,4805300.0],["2021-01-20",104.701,105.4016,102.7289,103.862,4251100.0],["2021-01-21",102.4176,103.1528,99.866,100.333,7635700.0],["2021-01-22",99.7535,100.1946,98.6032,100.1687,7202500.0],["2021-01-25",101.1028,101.2499,99.174,100.6185,10666200.0],["2021-01-26",101.6304,102.0024,97.9198,98.4128,9340800.0],["2021-01-27",96.6224,98.7761,94.7455,95.9564,11438700.0],["2021-01-28",96.8733,100.1081,95.8699,99.4854,11222500.0],["2021-01-29",98.2226,99.6238,95.8699,97.202,19974800.0],["2021-02-01",106.3876,115.2359,101.2066,112.5719,30551300.0],["2021-02-02",112.053,115.0284,107.2958,107.4515,30334000.0],["2021-02-03",108.0829,111.5254,107.9099,110.9458,15933300.0],["2021-02-04",115.063,120.7629,109.7955,109.7955,16109900.0],["2021-02-05",109.4841,111.0669,108.9219,109.8993,8794000.0],["2021-02-08",110.5999,111.4216,108.3943,110.0636,7803400.0],["2021-02-09",110.3836,111.3956,108.8267,110.6691,5513900.0],["2021-02-10",110.8334,122.4063,110.8247,117.2599,8140000.0],["2021-02-11",117.2859,121.2992,115.6598,118.2978,5212000.0],["2021-02-12",118.4276,120.6678,114.9592,115.9538,3069000.0],["2021-02-16",116.4987,119.7596,115.9884,118.4016,7615500.0],["2021-02-17",117.9086,119.8547,116.0317,119.0763,3203600.0],["2021-02-18",119.1022,120.5553,118.194,119.3185,3241000.0],["2021-02-19",120.3564,121.3597,119.5001,120.6591,3220600.0],["2021-02-22",120.6591,122.3198,119.5434,121.576,2181600.0],["2021-02-23",121.5154,121.5154,118.4449,120.1574,3222800.0],["2021-02-24",120.5467,121.204,118.4795,119.4914,2612800.0],["2021-02-25",118.886,120.2007,116.6717,118.1767,2425100.0],["2021-02-26",117.9259,118.54,115.729,117.208,2042500.0],["2021-03-01",118.7735,121.9565,118.6784,120.3564,2634500.0],["2021-03-02",120.1056,120.6072,118.0297,118.6265,2037700.0],["2021-03-03",118.367,118.5227,113.8607,113.9385,2804600.0],["2021-03-04",113.7482,114.7429,110.4788,113.212,2296700.0],["2021-03-05",114.3191,116.4036,112.0616,115.6598,2150300.0],["2021-03-08",112.1827,116.4815,112.1827,113.5061,3868700.0],["2021-03-09",114.6478,116.1701,113.4196,113.5752,2426200.0],["2021-03-10",114.7602,118.194,114.4143,117.0177,2305200.0],["2021-03-11",118.4103,119.6212,117.5021,117.5194,1408000.0],["2021-03-12",117.554,117.6578,116.2047,116.6285,2671700.0],["2021-03-15",116.3777,118.4622,116.3777,118.3151,5111700.0],["2021-03-16",117.701,118.8254,117.5107,118.22,1314500.0],["2021-03-17",118.5227,119.5001,118.047,119.232,1447000.0],["2021-03-18",119.0244,119.9585,117.9605,119.0849,1706900.0],["2021-03-19",118.7908,119.2925,116.9918,118.7649,5036100.0],["2021-03-22",117.1734,119.0676,116.8793,118.7562,1085900.0],["2021-03-23",118.3151,119.3617,117.2426,117.6318,1640200.0],["2021-03-24",117.8827,120.0104,117.8827,118.0038,1421300.0],["2021-03-25",119.4651,121.6919,118.1429,121.2657,1813500.0],["2021-03-26",121.7789,122.6053,119.7695,122.2312,2209100.0],["2021-03-29",121.805,123.5882,121.6658,122.9184,2981900.0],["2021-03-30",123.0315,123.6578,120.8395,121.5614,2186500.0],["2021-03-31",121.7267,122.814,121.0395,121.4397,4312900.0],["2021-04-01",121.5701,122.1616,120.4045,120.7786,1181200.0],["2021-04-05",122.1094,122.3182,120.8395,120.909,1687000.0],["2021-04-06",120.5872,122.6488,120.5263,122.5879,1942800.0],["2021-04-07",122.353,122.353,120.1088,120.4741,954400.0],["2021-04-08",119.7086,120.8569,119.3433,120.3697,874500.0],["2021-04-09",120.9873,122.0485,120.4045,122.0225,1108200.0],["2021-04-12",122.266,122.4922,121.344,122.2051,3669700.0],["2021-04-13",121.6223,123.075,121.6223,122.4661,1124200.0],["2021-04-14",122.6313,123.1358,121.9355,122.6052,897400.0],["2021-04-15",122.9445,123.5621,122.4574,123.4229,986500.0],["2021-04-16",124.4145,124.4145,122.6748,124.2667,2369300.0],["2021-04-19",124.2319,124.545,123.0576,124.3189,1649200.0],["2021-04-20",124.3885,124.4232,122.7444,123.362,893500.0],["2021-04-21",123.7708,125.2844,123.5882,125.1365,575700.0],["2021-04-22",125.0235,125.2757,123.4055,123.9448,574800.0],["2021-04-23",124.4406,125.9977,123.8665,125.728,802700.0],["2021-04-26",125.9716,126.5891,125.5192,125.6932,855600.0],["2021-04-27",124.9799,125.093,123.5273,124.0318,1388600.0],["2021-04-28",124.5015,125.3279,123.6578,125.0669,788800.0],["2021-04-29",126.0933,126.5804,123.91,125.3714,1257000.0],["2021-04-30",125.1278,125.4236,123.1881,123.6665,1087700.0],["2021-05-03",124.719,126.0759,124.2058,125.3627,969400.0],["2021-05-04",124.5015,126.5718,123.4316,126.5631,1057500.0],["2021-05-05",126.998,126.998,125.5366,125.8411,917100.0],["2021-05-06",125.7106,127.459,125.2148,127.4416,1183400.0],["2021-05-07",126.6761,127.9026,126.5717,127.3894,835900.0],["2021-05-10",127.8678,127.8678,123.9361,124.1362,1465100.0],["2021-05-11",123.2142,123.3794,118.891,120.6307,2589800.0],["2021-05-12",120.3785,122.5879,117.6645,117.6819,1769400.0],["2021-05-13",118.4039,121.1961,118.0125,120.6046,886800.0],["2021-05-14",121.2135,123.3881,121.1352,122.8314,1098100.0],["2021-05-17",122.5444,124.8408,122.2573,124.171,1433200.0],["2021-05-18",124.6233,125.2583,123.4751,123.536,1929100.0],["2021-05-19",122.5792,123.5447,121.6311,123.449,1792400.0],["2021-05-20",123.4751,124.1275,121.0656,121.2396,1181400.0],["2021-05-21",121.9181,123.5186,121.7789,122.2486,1308400.0],["2021-05-24",123.1011,123.9274,122.3356,123.3968,1044900.0],["2021-05-25",123.5795,124.3102,122.7009,123.1881,779000.0],["2021-05-26",122.9619,123.5273,122.0138,123.2576,984400.0],["2021-05-27",123.8317,124.6059,123.362,124.2492,3640000.0],["2021-05-28",123.5534,124.7016,122.614,123.2315,911100.0],["2021-06-01",124.545,124.9104,122.5096,123.7882,1973400.0],["2021-06-02",124.3885,125.8237,123.5186,124.9713,1888600.0],["2021-06-03",124.4145,125.3974,123.5186,124.1362,1092600.0],["2021-06-04",124.6755,124.7712,123.2576,124.3885,1415000.0],["2021-06-07",124.7712,125.7019,123.7274,124.545,696100.0],["2021-06-08",124.6146,126.1194,124.1275,125.9628,994200.0],["2021-06-09",125.9716,128.2071,125.8324,127.9461,1137900.0],["2021-06-10",128.7638,128.8856,127.9201,128.5202,1493800.0],["2021-06-11",129.1726,129.4075,126.6762,128.5463,1835400.0],["2021-06-14",128.3027,128.7464,127.5112,128.5376,1303500.0],["2021-06-15",128.7638,128.8247,127.3112,128.0679,859000.0],["2021-06-16",128.2245,128.9465,127.459,128.1027,791300.0],["2021-06-17",128.0853,128.7986,125.8846,126.8327,1412200.0],["2021-06-18",125.0669,126.6761,124.9103,126.0063,1842600.0],["2021-06-21",127.2502,129.2596,126.7022,129.0943,821000.0],["2021-06-22",129.5032,130.2512,128.3288,129.6945,900300.0],["2021-06-23",129.6597,130.5035,129.0683,129.1291,927100.0],["2021-06-24",129.8461,130.2746,128.7619,129.7762,617900.0],["2021-06-25",130.091,131.149,129.9074,130.2484,827100.0],["2021-06-28",130.397,130.5282,129.1117,130.0997,1014400.0],["2021-06-29",130.2396,131.1839,129.6013,130.0734,664500.0],["2021-06-30",129.4177,130.773,128.9542,130.6331,1462700.0],["2021-07-01",131.0528,131.2976,130.4145,130.6243,871500.0],["2021-07-02",130.6855,131.2189,129.7237,131.1489,955700.0],["2021-07-06",130.8079,131.1489,128.7619,129.3302,1060100.0],["2021-07-07",128.8493,130.3708,128.3335,130.1085,642500.0],["2021-07-08",128.4908,129.3652,127.8788,129.2341,1406200.0],["2021-07-09",130.6943,130.8254,128.587,129.1466,1707900.0],["2021-07-12",128.587,130.3095,128.4646,129.9161,2216100.0],["2021-07-13",129.9423,129.9423,126.3748,127.1793,1222700.0],["2021-07-14",126.7071,127.3279,126.0338,126.5322,2025500.0],["2021-07-15",126.5847,127.3716,125.343,125.9114,1083200.0],["2021-07-16",125.9463,126.9344,124.7572,125.4042,1343500.0],["2021-07-19",124.6697,124.9583,122.0816,122.51,2290300.0],["2021-07-20",122.6674,126.2612,122.4926,125.7278,1260200.0],["2021-07-21",126.2612,127.0306,125.5704,126.7683,656500.0],["2021-07-22",126.541,128.1061,125.9988,127.7039,1298600.0],["2021-07-23",128.4296,129.8199,127.4591,129.6975,582700.0],["2021-07-26",129.7062,130.4582,129.3303,130.1085,692800.0],["2021-07-27",129.4177,130.5194,128.7444,130.4232,1003600.0],["2021-07-28",130.6156,130.6681,129.0242,129.8199,774200.0],["2021-07-29",130.5893,131.2451,129.9685,130.397,720400.0],["2021-07-30",130.397,131.831,130.0647,131.7173,738000.0],["2021-08-02",132.4605,132.8977,130.6943,130.7992,1063600.0],["2021-08-03",130.327,131.7523,129.715,131.2539,981400.0],["2021-08-04",130.2833,131.1839,129.2078,129.2253,2313500.0],["2021-08-05",130.0123,130.9304,129.2166,129.4789,1045500.0],["2021-08-06",129.4789,132.5567,128.6919,132.0846,1697900.0],["2021-08-09",132.5567,134.5066,131.6211,134.4191,1632800.0],["2021-08-10",134.8825,136.8412,134.4016,136.71,1269300.0],["2021-08-11",137.3046,137.3484,136.2991,137.086,793500.0],["2021-08-12",137.1123,137.1123,135.7657,136.4827,1197800.0],["2021-08-13",136.7451,137.3309,136.0543,137.0598,555400.0],["2021-08-16",136.8412,136.8849,135.3198,136.0193,1085700.0],["2021-08-17",135.4072,136.3428,134.0082,135.381,793300.0],["2021-08-18",134.7164,135.1449,132.3993,132.478,1048000.0],["2021-08-19",131.455,132.3381,130.5194,130.6331,1369000.0],["2021-08-20",130.2921,131.1577,129.7412,130.9479,930000.0],["2021-08-23",131.2976,131.6386,130.2309,131.3676,1088200.0],["2021-08-24",131.9621,132.9677,131.3326,132.2857,1395700.0],["2021-08-25",131.9184,133.2824,131.1752,132.6179,818300.0],["2021-08-26",132.4518,132.6704,131.4288,132.0583,811400.0],["2021-08-27",132.7316,133.2737,131.6473,132.7578,686800.0],["2021-08-30",132.854,133.2125,132.0583,132.2069,480400.0],["2021-08-31",131.8922,132.7491,130.9566,132.4693,1122800.0],["2021-09-01",132.4606,132.6267,131.2102,131.56,640800.0],["2021-09-02",132.0583,132.8803,131.4987,132.4081,583000.0],["2021-09-03",132.1021,133.23,130.8954,131.9534,1210000.0],["2021-09-07",131.1927,131.8922,129.6537,131.2189,926400.0],["2021-09-08",131.0265,132.1457,130.1347,132.0496,800500.0],["2021-09-09",131.4375,133.1425,131.385,131.8922,1166100.0],["2021-09-10",131.8397,132.0933,128.8756,129.0504,1062800.0],["2021-09-13",130.2309,130.2833,127.5115,129.0504,2561600.0],["2021-09-14",129.0067,129.0941,125.1157,125.6928,1550400.0],["2021-09-15",125.7803,126.9519,125.3955,126.1825,814300.0],["2021-09-16",125.9376,126.6808,124.967,125.1419,748700.0],["2021-09-17",123.6905,124.1889,117.7446,118.2256,4507400.0],["2021-09-20",117.4736,119.9568,116.2669,118.0157,1720500.0],["2021-09-21",118.1381,118.6715,114.8941,115.9259,1500300.0],["2021-09-22",117.2812,117.6047,114.6231,115.9521,1815500.0],["2021-09-23",116.867,118.6702,116.8582,116.8933,1266900.0],["2021-09-24",116.4975,118.116,115.4508,116.6734,1504000.0],["2021-09-27",116.5767,118.0896,115.5387,115.7498,1186500.0],["2021-09-28",115.4947,118.2216,114.7998,116.9285,2185400.0],["2021-09-29",116.9989,119.0044,116.6998,117.9401,1416200.0],["2021-09-30",118.4503,119.884,117.4211,117.6234,1711200.0],["2021-10-01",120.9572,126.4461,119.3475,124.1151,4299100.0],["2021-10-04",123.6664,124.7836,120.4118,121.3882,2185100.0],["2021-10-05",121.3882,122.1535,118.9076,119.1627,1874700.0],["2021-10-06",118.6174,121.0276,118.204,120.9572,1012800.0],["2021-10-07",122.0655,122.8132,121.1243,121.6081,805300.0],["2021-10-08",121.2387,122.8484,121.2387,121.4234,660000.0],["2021-10-11",122.1007,123.7984,121.485,123.1475,1104200.0],["2021-10-12",123.1387,126.2789,123.0859,126.1734,1265200.0],["2021-10-13",126.147,127.0794,124.6868,126.9738,1364800.0],["2021-10-14",128.2053,131.1696,127.7479,130.4659,1215000.0],["2021-10-15",131.1697,131.24,129.6303,129.815,982400.0],["2021-10-18",128.8826,129.6655,127.6864,128.003,935800.0],["2021-10-19",128.6011,129.9205,127.5543,129.3136,759100.0],["2021-10-20",129.1377,129.1377,127.1322,128.2229,668200.0],["2021-10-21",127.7567,128.4165,127.2377,128.2933,687500.0],["2021-10-22",128.6099,128.7419,127.5896,127.8271,581600.0],["2021-10-25",128.4956,128.8562,127.8095,128.7243,1068400.0],["2021-10-26",129.3224,130.9058,128.2669,130.2636,959200.0],["2021-10-27",130.4132,131.2752,129.2081,130.4132,1549900.0],["2021-10-28",130.7298,132.0493,130.3164,130.6067,929100.0],["2021-10-29",129.903,130.853,128.6451,129.7007,936500.0],["2021-11-01",129.7535,130.1669,126.666,126.7364,900900.0],["2021-11-02",126.6484,128.091,126.5164,127.0178,1286800.0],["2021-11-03",127.3873,128.7595,127.141,127.8007,1801900.0],["2021-11-04",127.7303,127.8359,124.2734,124.7924,1102500.0],["2021-11-05",125.1442,126.7979,124.9419,126.3141,1201200.0],["2021-11-08",126.8595,129.7974,126.6308,129.771,2133900.0],["2021-11-09",128.478,135.5942,127.6951,134.6881,2856200.0],["2021-11-10",135.0752,135.8756,132.6738,132.9377,1401000.0],["2021-11-11",132.9993,133.4391,130.9762,132.1637,855200.0],["2021-11-12",132.4275,136.3418,131.8733,134.2132,894400.0],["2021-11-15",134.0372,134.1604,132.5947,134.0197,1448800.0],["2021-11-16",134.3363,135.4886,133.7294,134.5386,970100.0],["2021-11-17",134.2572,134.741,132.7178,134.4331,1151900.0],["2021-11-18",134.09,134.697,131.8997,131.9877,790100.0],["2021-11-19",132.2692,132.753,131.4511,131.9701,1015500.0],["2021-11-22",132.3484,133.6326,131.3104,131.3104,626800.0],["2021-11-23",131.0905,131.372,128.997,129.815,883600.0],["2021-11-24",128.9882,130.202,128.953,129.7182,557500.0],["2021-11-26",127.0794,128.1349,126.3757,127.1674,711200.0],["2021-11-29",127.8799,130.1229,127.1938,129.472,1735500.0],["2021-11-30",129.0673,129.2345,124.81,125.0563,1812400.0],["2021-12-01",126.666,128.9442,124.4493,124.4669,1181200.0],["2021-12-02",123.904,125.3553,123.0331,123.5873,1712500.0],["2021-12-03",123.5697,125.2849,121.9248,123.8248,1269000.0],["2021-12-06",125.0299,126.8243,124.6077,125.8128,1281900.0],["2021-12-07",127.3433,128.9618,126.8331,127.6424,1110500.0],["2021-12-08",127.959,130.3692,126.7363,130.3252,1204100.0],["2021-12-09",130.1757,130.9673,128.9442,129.7271,1155400.0],["2021-12-10",130.853,130.853,128.4428,129.4104,1050400.0],["2021-12-13",129.0585,130.4044,128.3724,128.865,1925700.0],["2021-12-14",128.6451,130.0525,127.4576,128.1702,1960000.0],["2021-12-15",128.1613,128.2405,125.3553,127.5544,965600.0],["2021-12-16",128.3988,129.815,127.3697,128.3461,1449500.0],["2021-12-17",127.8535,127.8535,125.4785,127.0442,3280500.0],["2021-12-20",125.2762,125.8391,122.8132,125.1618,1010900.0],["2021-12-21",125.7072,126.9298,124.4493,125.5136,1011000.0],["2021-12-22",125.1002,125.4433,124.6076,125.1002,677500.0],["2021-12-23",125.285,126.3493,125.0915,125.8655,627000.0],["2021-12-27",126.5731,128.4748,126.0336,128.4395,533300.0],["2021-12-28",128.2537,130.7038,127.9087,130.4119,694800.0],["2021-12-29",130.4384,132.4109,130.12,131.7829,1606500.0],["2021-12-30",131.6502,132.6143,131.2256,131.4025,402700.0],["2021-12-31",131.3672,133.7642,131.261,133.2511,810100.0],["2022-01-03",133.3661,134.3214,131.6944,131.8978,946900.0],["2022-01-04",132.234,133.8349,131.5175,132.3932,1794600.0],["2022-01-05",132.5524,133.2865,128.1387,128.1829,1409700.0],["2022-01-06",128.2714,128.5544,125.9628,127.21,682600.0],["2022-01-07",127.3692,127.3692,125.5382,125.5736,1601900.0],["2022-01-10",124.6449,124.9721,121.5137,124.353,2062400.0],["2022-01-11",124.7068,129.4301,124.4945,129.2797,1030100.0],["2022-01-12",130.235,131.6325,128.3952,129.2178,1023200.0],["2022-01-13",130.0935,130.748,128.8198,129.0321,1108000.0],["2022-01-14",127.7672,129.3151,126.3962,128.9524,925900.0],["2022-01-18",127.8291,128.2537,123.9019,124.9102,1818700.0],["2022-01-19",125.9186,126.467,123.1766,123.2828,1204800.0],["2022-01-20",123.2916,128.8286,122.3452,124.7156,3723300.0],["2022-01-21",124.9898,127.1834,122.6989,123.2031,1253400.0],["2022-01-24",120.6115,121.1776,115.8529,120.8415,2030300.0],["2022-01-25",118.418,119.674,116.6489,118.5506,1601200.0],["2022-01-26",120.7707,121.4607,116.6489,117.843,1354900.0],["2022-01-27",119.3909,120.302,115.8263,116.7197,1041700.0],["2022-01-28",116.6047,116.8612,113.5443,115.6141,2261500.0],["2022-01-31",115.2337,117.0116,114.5969,116.6843,2591700.0],["2022-02-01",116.9408,119.2052,116.8259,118.6126,1477100.0],["2022-02-02",118.303,118.7717,117.2327,117.9934,2270000.0],["2022-02-03",117.0381,117.2681,113.9512,114.0927,886600.0],["2022-02-04",112.5183,113.6858,110.9085,112.421,1898000.0],["2022-02-07",112.5802,114.0927,111.8903,113.1905,2237600.0],["2022-02-08",113.4382,114.42,112.9517,114.0308,1807600.0],["2022-02-09",115.2691,119.2228,115.0834,117.2858,2426000.0],["2022-02-10",117.8961,126.6085,116.3659,120.6469,3659900.0],["2022-02-11",120.0278,123.1147,118.3118,118.3826,1974300.0],["2022-02-14",118.0995,118.4003,115.2868,116.4101,1254500.0],["2022-02-15",117.5954,119.6917,117.5865,119.6386,1251400.0],["2022-02-16",119.6386,121.7968,118.6744,121.6022,1530300.0],["2022-02-17",120.2931,121.2484,119.4882,120.0278,1816500.0],["2022-02-18",120.1958,120.3816,118.4976,119.2229,1330300.0],["2022-02-22",119.6297,119.7536,117.215,118.2941,2811400.0],["2022-02-23",119.2582,120.5496,117.3831,117.9845,1496700.0],["2022-02-24",115.6229,120.0632,114.9772,120.0101,1736600.0],["2022-02-25",120.2666,123.9373,119.9481,123.4419,1518900.0],["2022-02-28",122.1682,122.6636,117.4627,117.6396,3178900.0],["2022-03-01",117.6396,117.9845,112.7394,113.5797,1631100.0],["2022-03-02",115.3045,115.7467,113.1109,114.7384,1524900.0],["2022-03-03",115.7467,116.0298,110.0505,112.3591,1317200.0],["2022-03-04",110.767,111.6957,109.166,109.2368,1716700.0],["2022-03-07",108.7061,108.9802,102.4703,102.7268,2627400.0],["2022-03-08",103.0541,106.7601,100.3032,105.8845,3020300.0],["2022-03-09",107.9631,108.7326,105.4599,106.8663,2257600.0],["2022-03-10",105.566,107.4058,104.425,107.2289,1564400.0],["2022-03-11",107.8481,109.1925,104.425,104.4958,1331600.0],["2022-03-14",105.6722,106.4859,102.7798,103.054,1844700.0],["2022-03-15",103.2309,106.8928,103.2309,106.5655,1609200.0],["2022-03-16",107.7596,110.9173,107.2112,110.5458,1741700.0],["2022-03-17",109.5021,113.1021,108.8299,111.9434,1403300.0],["2022-03-18",111.8638,114.7296,111.0235,114.2165,2634600.0],["2022-03-21",114.0573,114.5173,110.9439,111.9522,1507600.0],["2022-03-22",112.5183,113.7389,111.9522,112.8279,1641600.0],["2022-03-23",112.5714,113.0844,110.9085,111.563,851700.0],["2022-03-24",110.8687,114.1443,110.1478,113.9128,1573100.0],["2022-03-25",114.0731,115.2925,113.2097,115.2658,1271700.0],["2022-03-28",115.3637,116.1292,112.9872,116.0312,1486300.0],["2022-03-29",117.1616,119.6895,117.0726,119.4135,1140100.0],["2022-03-30",118.9774,119.2712,116.1203,116.7878,711400.0],["2022-03-31",116.6899,117.8826,115.9066,116.8946,1406500.0],["2022-04-01",117.5711,119.7607,117.1527,119.5649,1258600.0],["2022-04-04",119.7518,119.7785,116.2449,116.4585,1028700.0],["2022-04-05",115.7642,117.0726,115.0611,115.1768,894400.0],["2022-04-06",114.1354,114.6516,110.5572,111.7054,2720700.0],["2022-04-07",110.6996,113.0317,109.0975,112.0615,2443500.0],["2022-04-08",112.0348,112.9516,109.0975,110.6106,2496900.0],["2022-04-11",110.1122,113.3877,110.041,111.8567,1814000.0],["2022-04-12",112.1861,112.8358,110.3347,110.753,852800.0],["2022-04-13",110.575,113.7704,110.5216,113.5746,1209800.0],["2022-04-14",114.2778,114.8207,111.4117,111.6431,1745500.0],["2022-04-18",111.3583,111.8834,108.875,109.2399,1342200.0],["2022-04-19",109.3912,111.7677,108.9818,110.851,1309600.0],["2022-04-20",110.7798,112.1327,110.7709,111.3939,1115900.0],["2022-04-21",112.907,113.7081,110.9132,111.1269,1477600.0],["2022-04-22",110.4237,111.9457,110.4237,110.9133,1917500.0],["2022-04-25",110.6106,110.6106,107.4063,109.5425,1188300.0],["2022-04-26",109.9609,110.4148,106.4895,106.6498,1316100.0],["2022-04-27",107.3885,111.0557,107.3885,109.7028,1516100.0],["2022-04-28",110.3703,111.9102,108.7771,111.4117,1380400.0],["2022-04-29",111.385,112.0437,107.6111,107.9671,837200.0],["2022-05-02",108.3053,109.3912,106.6408,108.2074,1282000.0],["2022-05-03",109.0263,110.2902,108.0116,108.5011,867800.0],["2022-05-04",108.7593,112.7913,108.5189,112.5866,947900.0],["2022-05-05",110.8688,112.3196,108.3498,109.2577,999900.0],["2022-05-06",108.786,109.2488,106.543,108.7237,1427800.0],["2022-05-09",107.0147,108.4566,105.9911,106.356,1874900.0],["2022-05-10",110.4326,115.2213,107.7446,111.7054,2900000.0],["2022-05-11",111.1002,116.7878,111.1002,113.9306,2964000.0],["2022-05-12",113.3254,115.4794,112.3908,114.4024,2730200.0],["2022-05-13",115.0878,117.8559,115.0878,117.6334,2067300.0],["2022-05-16",116.8501,117.4643,112.9515,113.895,1165500.0],["2022-05-17",115.9778,115.9778,112.2929,115.5595,1527000.0],["2022-05-18",114.2066,115.1323,112.6578,112.996,1416200.0],["2022-05-19",112.3819,116.1826,112.1594,114.8296,1057500.0],["2022-05-20",115.5595,116.0668,111.9725,114.7584,826500.0],["2022-05-23",116.1737,116.1737,113.4767,114.9186,777000.0],["2022-05-24",114.5537,114.6872,112.0882,114.4113,840900.0],["2022-05-25",114.5448,115.9511,114.3134,115.4349,579300.0],["2022-05-26",116.6543,117.8292,116.049,116.6009,584400.0],["2022-05-27",117.1617,118.3722,116.7166,118.3455,950000.0],["2022-05-31",117.0459,118.1407,115.4972,117.6423,1408900.0],["2022-06-01",118.0161,118.835,115.7731,117.6334,712200.0],["2022-06-02",118.4345,119.369,117.5533,119.102,943400.0],["2022-06-03",117.8114,119.0397,117.5533,117.9983,504000.0],["2022-06-06",118.381,119.8764,117.4109,118.0161,430800.0],["2022-06-07",117.1527,119.8942,117.0726,119.734,822200.0],["2022-06-08",118.6837,120.3125,118.2653,118.3098,733800.0],["2022-06-09",117.3486,118.5858,116.4051,116.4229,561500.0],["2022-06-10",114.5893,114.9898,110.6284,111.1714,1335700.0],["2022-06-13",109.0441,109.0441,105.9288,106.4183,1133600.0],["2022-06-14",106.5697,106.9079,103.6413,104.291,1300500.0],["2022-06-15",106.1602,106.5073,101.8166,103.6324,1287000.0],["2022-06-16",99.8851,101.2113,96.9478,97.5175,2788100.0],["2022-06-17",96.7876,97.4641,93.797,96.4049,3948300.0],["2022-06-21",98.372,101.1401,97.918,100.5349,2139300.0],["2022-06-22",99.8495,104.8162,99.8495,102.9915,2233900.0],["2022-06-23",103.6726,104.8198,102.884,104.291,1683700.0],["2022-06-24",104.9721,108.8527,104.9721,108.8079,1453200.0],["2022-06-27",109.3994,109.7489,106.6301,106.7735,1188400.0],["2022-06-28",107.822,108.3956,104.533,104.5778,979800.0],["2022-06-29",104.9632,105.2947,102.5882,105.1962,910500.0],["2022-06-30",104.0759,107.0155,103.8967,106.7556,1308500.0],["2022-07-01",106.3791,108.0102,103.9415,106.881,1420600.0],["2022-07-05",104.99,106.5943,102.8123,106.5584,1097700.0],["2022-07-06",106.8273,107.4546,105.3485,107.0334,890900.0],["2022-07-07",107.8758,108.1447,105.1155,105.3844,1249400.0],["2022-07-08",105.5188,105.5188,104.0759,104.4792,803700.0],["2022-07-11",102.9825,105.0886,102.9825,104.1566,495100.0],["2022-07-12",103.6726,106.3164,103.6726,104.8825,583200.0],["2022-07-13",101.701,104.1207,101.701,103.0274,688800.0],["2022-07-14",101.9878,101.9878,100.3836,101.4142,1681800.0],["2022-07-15",103.2156,104.1835,101.4052,103.9415,784100.0],["2022-07-18",104.6316,105.0348,102.1222,102.5613,703700.0],["2022-07-19",103.8071,106.0565,103.5651,105.4829,992400.0],["2022-07-20",105.7518,107.2664,105.3754,106.9617,775100.0],["2022-07-21",106.8183,109.713,106.6928,109.6324,921700.0],["2022-07-22",110.3224,111.0842,108.7899,109.5696,771600.0],["2022-07-25",109.7041,111.1111,109.4442,110.2866,775600.0],["2022-07-26",110.1611,110.4479,107.7862,108.4314,859600.0],["2022-07-27",107.4636,108.9692,105.0617,108.6734,1432300.0],["2022-07-28",109.5248,111.5592,108.6018,111.4069,1206000.0],["2022-07-29",111.6668,113.3875,110.9946,111.1738,1165100.0],["2022-08-01",109.7041,112.2762,109.3725,112.1597,825500.0],["2022-08-02",112.0611,112.9035,111.1559,111.3441,775500.0],["2022-08-03",111.7205,113.7818,110.6988,113.4054,1038600.0],["2022-08-04",114.0148,115.4039,113.6473,113.7639,874600.0],["2022-08-05",112.4285,113.9969,112.321,113.5846,877300.0],["2022-08-08",114.8572,115.7893,113.97,114.4091,1058100.0],["2022-08-09",113.8176,114.3823,107.2306,107.6607,1867200.0],["2022-08-10",108.8796,111.147,108.5569,110.2777,1386900.0],["2022-08-11",111.5682,112.1238,109.4263,109.5428,942100.0],["2022-08-12",109.7578,111.5323,109.247,111.4606,768700.0],["2022-08-15",110.8064,112.1417,110.5465,111.6309,972600.0],["2022-08-16",111.0036,112.1597,110.5465,111.6219,907400.0],["2022-08-17",110.4569,111.1918,109.3456,110.1253,799900.0],["2022-08-18",110.3852,110.8871,109.0229,109.3814,700600.0],["2022-08-19",108.7989,109.0678,106.5674,106.9348,1133900.0],["2022-08-22",105.3127,105.6174,102.9109,103.2873,1345000.0],["2022-08-23",103.1528,103.7891,102.0595,103.5561,928300.0],["2022-08-24",104.282,106.0924,103.6457,104.9004,941700.0],["2022-08-25",105.716,106.7735,105.1603,106.7018,580600.0],["2022-08-26",106.8542,107.0155,102.2746,102.3642,781600.0],["2022-08-29",101.4949,102.875,101.2081,101.2977,810200.0],["2022-08-30",101.5666,101.943,99.577,99.801,1181100.0],["2022-08-31",100.0161,100.7958,98.8331,99.0124,1677400.0],["2022-09-01",98.5822,98.8511,96.5926,97.3634,1312100.0],["2022-09-02",98.8063,99.9175,96.2521,96.6375,1663300.0],["2022-09-06",97.5068,99.0751,97.1214,98.3402,1610500.0],["2022-09-07",98.3582,101.7637,98.3582,101.468,1070300.0],["2022-09-08",100.1774,102.4269,99.9982,102.3104,1408800.0],["2022-09-09",103.2066,103.6189,102.0863,102.6061,1516700.0],["2022-09-12",104.6226,106.6211,103.7443,104.9363,2115700.0],["2022-09-13",101.8085,103.0632,98.0266,98.0445,2029600.0],["2022-09-14",97.5337,97.8204,96.0908,96.7719,2016000.0],["2022-09-15",96.4582,97.5785,94.3252,94.4686,1704300.0],["2022-09-16",92.5866,92.7838,90.8211,91.7711,4753100.0],["2022-09-19",90.9286,92.4432,90.8569,92.2192,1285500.0],["2022-09-20",90.9017,92.0758,90.364,91.0182,1409000.0],["2022-09-21",91.4484,91.9234,88.8136,88.8584,1205000.0],["2022-09-22",88.5512,88.9397,87.4037,88.244,1553100.0],["2022-09-23",87.1416,87.9458,86.1928,87.4036,1578800.0],["2022-09-26",87.4217,88.6325,86.2742,86.997,1141500.0],["2022-09-27",88.253,88.515,84.7381,84.9369,1311300.0],["2022-09-28",85.488,86.482,84.7833,86.0844,1900500.0],["2022-09-29",84.7471,84.9369,81.8195,82.7502,1970600.0],["2022-09-30",82.8857,83.7351,81.2864,82.0725,2900700.0],["2022-10-03",83.2201,84.3857,82.4882,83.8616,2100500.0],["2022-10-04",85.4519,87.1055,85.4429,86.3736,1937700.0],["2022-10-05",84.4308,85.3796,82.5695,83.6718,2437400.0],["2022-10-06",82.9219,83.699,81.3768,81.684,2018800.0],["2022-10-07",80.5635,80.9249,79.5244,79.9671,2176300.0],["2022-10-10",79.9491,80.7985,79.3347,80.4822,1962800.0],["2022-10-11",79.0907,79.0907,77.1118,78.2503,2406900.0],["2022-10-12",78.4311,78.4311,76.651,76.6871,1694900.0],["2022-10-13",75.2595,80.2563,75.1239,79.3256,2309000.0],["2022-10-14",79.9671,80.175,78.3226,79.2533,2450700.0],["2022-10-17",81.0966,81.6026,79.9129,81.0063,1806500.0],["2022-10-18",82.8948,84.72,82.6056,83.7532,1606400.0],["2022-10-19",83.5815,85.976,83.4911,83.6267,1987700.0],["2022-10-20",84.0333,84.9369,81.9008,82.4159,1451100.0],["2022-10-21",82.0544,85.2079,81.6297,85.0001,1898700.0],["2022-10-24",85.8133,86.4368,84.1869,85.0362,1520100.0],["2022-10-25",84.9549,87.4488,84.458,86.8886,1790400.0],["2022-10-26",87.0874,87.7651,86.2109,86.5723,1030200.0],["2022-10-27",87.4398,88.6596,85.9308,86.229,1691200.0],["2022-10-28",86.0844,87.747,86.0844,87.4759,1212800.0],["2022-10-31",87.2049,88.2711,86.8886,88.1988,2168000.0],["2022-11-01",89.1837,89.2108,86.1748,86.2471,1645900.0],["2022-11-02",86.229,88.7138,85.1537,85.1718,2206300.0],["2022-11-03",83.8706,84.8284,82.949,84.2863,1669200.0],["2022-11-04",86.0754,86.5814,84.7832,85.6868,1884400.0],["2022-11-07",86.8705,87.0332,85.2983,86.9067,1308700.0],["2022-11-08",84.4218,87.5753,82.4701,82.5966,2658100.0],["2022-11-09",81.6659,84.1507,81.0063,82.7502,1917500.0],["2022-11-10",85.1086,87.0513,84.973,86.7982,2220800.0],["2022-11-11",87.494,91.2619,86.8705,90.8463,2152200.0],["2022-11-14",90.3855,91.6686,89.753,89.7801,1793700.0],["2022-11-15",91.0632,91.1264,87.3043,88.4699,1374200.0],["2022-11-16",88.3434,89.3283,87.8283,88.9307,1828700.0],["2022-11-17",87.6476,89.0301,87.5392,88.4428,1572200.0],["2022-11-18",89.9608,90.521,88.7048,88.7952,1359000.0],["2022-11-21",88.3253,89.509,88.0181,89.1927,1280700.0],["2022-11-22",89.7529,90.3854,89.4367,90.1957,745000.0],["2022-11-23",90.5571,91.4878,90.3493,91.1806,1208700.0],["2022-11-25",90.8825,91.6686,90.4578,91.5963,499100.0],["2022-11-28",91.1174,91.524,90.2047,90.3403,1228900.0],["2022-11-29",91.3433,92.9336,91.1625,92.527,1687700.0],["2022-11-30",92.1023,96.2768,90.9547,95.6172,2373000.0],["2022-12-01",96.3401,97.4244,94.7769,96.4485,1492200.0],["2022-12-02",95.1473,97.7497,94.4697,97.5599,1981000.0],["2022-12-05",96.331,97.7587,95.7799,96.4937,2292300.0],["2022-12-06",96.6292,97.3069,93.9094,94.8311,2003400.0],["2022-12-07",94.9757,98.1021,94.7408,97.6774,2520800.0],["2022-12-08",98.1744,98.9334,96.9726,97.316,2165200.0],["2022-12-09",97.5961,98.6894,96.7828,96.9184,2052100.0],["2022-12-12",97.4244,97.587,95.1745,95.8883,1569000.0],["2022-12-13",99.1683,99.5297,95.4817,96.8913,3103300.0],["2022-12-14",96.1684,97.3973,94.6865,95.4455,3317300.0],["2022-12-15",94.5329,94.9034,93.2137,93.5119,1708600.0],["2022-12-16",92.8522,94.1444,92.3372,93.1685,5070900.0],["2022-12-19",92.5089,93.4667,91.28,91.8583,953600.0],["2022-12-20",91.8854,93.0601,91.4607,92.3282,1474200.0],["2022-12-21",92.4547,94.5058,92.4276,94.0089,1327100.0],["2022-12-22",93.5751,93.6835,91.6686,93.3492,1067200.0],["2022-12-23",92.9607,94.1353,92.527,93.8823,857700.0],["2022-12-27",93.7002,94.7839,93.427,94.5289,673700.0],["2022-12-28",94.8477,95.4669,93.7457,93.8459,739900.0],["2022-12-29",94.538,96.1499,94.3012,95.731,854500.0],["2022-12-30",95.1664,95.8858,94.3195,95.476,877100.0],["2023-01-03",96.0133,96.8238,94.3103,96.2046,1598400.0],["2023-01-04",97.352,99.0732,97.2063,98.4995,1114700.0],["2023-01-05",97.352,98.3811,96.4505,97.7072,1204200.0],["2023-01-06",98.6179,100.4757,98.0442,100.1843,1307500.0],["2023-01-09",100.5394,102.3244,100.0203,101.4228,1993600.0],["2023-01-10",102.7433,105.7941,102.206,105.6301,2243200.0],["2023-01-11",105.2203,106.6228,104.1731,104.9927,2004800.0],["2023-01-12",105.2021,105.8487,104.5464,105.275,1941800.0],["2023-01-13",104.2186,106.0035,103.8998,105.8578,1197800.0],["2023-01-17",106.4225,107.2876,105.8943,106.1675,2077200.0],["2023-01-18",106.5499,107.7702,104.3916,104.4554,1594800.0],["2023-01-19",103.572,103.7815,101.7507,102.2424,1256300.0],["2023-01-20",102.9163,103.8908,101.095,102.3244,2504400.0],["2023-01-23",101.5412,103.0711,101.1223,102.634,2062600.0],["2023-01-24",101.0403,101.8053,99.4557,100.9401,1569600.0],["2023-01-25",99.82,101.8326,98.5268,101.8144,1502500.0],["2023-01-26",101.5503,101.9419,99.3373,100.7398,1982100.0],["2023-01-27",100.8673,102.2333,100.166,101.8599,1234900.0],["2023-01-30",101.3955,102.7433,100.8126,101.2953,1157800.0],["2023-01-31",101.4774,102.4519,100.5941,102.4154,5658600.0],["2023-02-01",102.0876,103.9636,101.3499,103.3717,1565100.0],["2023-02-02",103.6631,106.5135,102.8344,106.2767,2219100.0],["2023-02-03",105.1111,105.2841,102.9254,103.2077,1335300.0],["2023-02-06",102.3699,103.0802,101.9692,102.6886,1061600.0],["2023-02-07",102.7251,103.4809,101.0858,102.8708,1256600.0],["2023-02-08",102.1787,103.5447,101.9055,102.3972,1775300.0],["2023-02-09",94.7384,96.2501,81.5335,83.2,12568300.0],["2023-02-10",83.6554,87.1888,83.6554,86.351,5487600.0],["2023-02-13",86.5149,87.7443,86.2053,87.6715,2876000.0],["2023-02-14",87.8809,89.9482,87.4074,87.4529,3027200.0],["2023-02-15",86.7335,88.4456,86.3146,88.1997,2598900.0],["2023-02-16",86.6151,88.7006,86.6151,87.4711,1607600.0],["2023-02-17",87.5075,88.1632,86.9156,87.8809,1207000.0],["2023-02-21",87.4984,88.0175,84.8666,85.3674,2670200.0],["2023-02-22",85.7773,87.5075,85.6224,86.8428,1335900.0],["2023-02-23",86.8519,87.6624,84.7846,86.3783,1967700.0],["2023-02-24",84.9121,85.9503,84.9121,85.4221,1767300.0],["2023-02-27",86.4694,87.0978,85.8865,86.0869,1200500.0],["2023-02-28",85.6953,85.9321,84.4203,84.8757,3472300.0],["2023-03-01",84.5842,84.9121,83.2455,83.455,1987800.0],["2023-03-02",82.9632,84.8392,82.1436,84.7117,2675700.0],["2023-03-03",84.903,85.7135,84.0925,85.4039,1415800.0],["2023-03-06",85.3948,85.759,83.5734,83.6007,1239100.0],["2023-03-07",83.0725,83.3275,80.0217,81.1146,2213800.0],["2023-03-08",81.3331,81.6245,80.0217,80.131,1966300.0],["2023-03-09",80.0491,80.5682,77.9363,78.3825,1544700.0],["2023-03-10",78.6739,78.7741,76.3061,77.0802,1588900.0],["2023-03-13",76.4974,77.3716,75.6231,76.124,1505000.0],["2023-03-14",77.5538,78.1457,75.6596,76.6886,3166500.0],["2023-03-15",75.5139,75.5139,74.248,75.3317,1807500.0],["2023-03-16",74.9037,76.6886,74.6032,76.2333,1753900.0],["2023-03-17",75.9874,75.9874,74.6305,75.3682,4735400.0],["2023-03-20",75.9054,76.9892,75.8326,76.3881,2536800.0],["2023-03-21",77.2715,77.3716,76.0056,77.0984,1805300.0],["2023-03-22",76.8526,77.654,75.3864,75.614,2178000.0],["2023-03-23",75.6232,76.9659,75.5313,76.8004,1964300.0],["2023-03-24",76.598,77.6557,75.6416,77.4993,1378300.0],["2023-03-27",78.7777,82.769,78.1707,82.4195,2534000.0],["2023-03-28",82.5758,82.585,81.0768,81.9229,1630800.0],["2023-03-29",82.8517,83.1,82.024,82.2264,1555500.0],["2023-03-30",83.146,83.7254,82.8241,83.2472,1238400.0],["2023-03-31",83.7714,84.7554,83.7162,84.5715,1447600.0],["2023-04-03",84.5255,85.0497,83.2748,83.3207,1744900.0],["2023-04-04",83.146,83.5966,82.4747,82.8425,1423000.0],["2023-04-05",82.3459,83.1092,82.1804,83.0632,1448200.0],["2023-04-06",82.8701,84.268,82.631,84.1024,1470900.0],["2023-04-10",83.5782,84.9117,83.3575,84.6726,1137700.0],["2023-04-11",84.9853,85.6107,84.6083,85.3716,1057800.0],["2023-04-12",86.236,86.3648,84.9485,85.1141,1051400.0],["2023-04-13",85.4911,87.7167,85.4543,87.3764,1299300.0],["2023-04-14",87.2661,88.1213,86.4935,87.0545,1176500.0],["2023-04-17",87.5511,88.7651,87.0177,88.5995,1295000.0],["2023-04-18",89.0594,89.3261,88.2777,88.3329,1545800.0],["2023-04-19",88.2041,89.0778,87.8271,88.7835,1110000.0],["2023-04-20",88.6823,88.7835,87.5327,87.7535,2158100.0],["2023-04-21",88.1213,88.7099,87.3212,88.6363,1383300.0],["2023-04-24",88.7835,89.2985,88.572,89.2617,1848100.0],["2023-04-25",88.7559,89.2065,87.4868,87.8546,1057900.0],["2023-04-26",87.1833,88.0202,86.7051,86.797,1383000.0],["2023-04-27",87.4224,87.9558,86.0153,87.5511,2077500.0],["2023-04-28",87.3672,89.6112,87.2109,89.1697,1764300.0],["2023-05-01",88.9766,89.5376,88.5076,88.949,1018300.0],["2023-05-02",88.3696,88.8663,86.7051,88.4248,1070400.0],["2023-05-03",88.9214,88.9858,86.4752,86.6959,1396700.0],["2023-05-04",86.8706,87.7351,86.4016,87.4408,1200200.0],["2023-05-05",87.919,88.9766,87.919,88.7007,1428300.0],["2023-05-08",88.7467,89.6572,88.4984,89.3353,1406200.0],["2023-05-09",85.8498,86.4292,80.1939,83.054,4413100.0],["2023-05-10",83.1,83.3115,79.4306,79.7801,3212800.0],["2023-05-11",79.4122,79.7065,78.235,78.5017,2048600.0],["2023-05-12",78.3546,78.842,75.6692,76.4785,3059800.0],["2023-05-15",76.3313,77.72,75.7888,77.5821,1890700.0],["2023-05-16",77.0763,77.3522,74.584,74.6024,2548600.0],["2023-05-17",74.8967,75.706,74.5104,75.66,2773600.0],["2023-05-18",75.8531,78.0327,75.7152,77.4073,1915500.0],["2023-05-19",77.9683,78.5661,76.8556,76.9567,1995100.0],["2023-05-22",77.1406,77.6281,76.4233,76.6992,1180400.0],["2023-05-23",76.4969,77.4625,76.2854,76.359,1577100.0],["2023-05-24",76.0463,76.644,73.8483,73.8759,1424400.0],["2023-05-25",73.1493,73.646,71.7699,71.9722,2667600.0],["2023-05-26",72.4136,72.5148,70.6571,71.9722,1706800.0],["2023-05-30",72.386,72.7447,70.8502,71.9262,2486300.0],["2023-05-31",71.7331,72.1653,70.7766,71.0801,2423600.0],["2023-06-01",71.0709,71.5584,69.9949,70.4456,2206700.0],["2023-06-02",71.8159,73.738,71.586,73.6184,1599200.0],["2023-06-05",73.5724,74.3265,73.1218,73.2321,1583300.0],["2023-06-06",73.0574,74.538,72.8826,74.3725,1148500.0],["2023-06-07",74.3173,75.4025,73.9127,74.676,1793700.0],["2023-06-08",74.7495,75.3381,73.3241,73.3425,1384800.0],["2023-06-09",71.2549,72.3217,70.5191,71.9538,2374000.0],["2023-06-12",72.1101,73.0758,71.4204,71.5951,1644400.0],["2023-06-13",71.8158,73.3333,71.7791,73.2965,1379000.0],["2023-06-14",74.0322,74.0966,71.6687,72.009,1409000.0],["2023-06-15",71.7239,73.2873,71.3928,73.1126,1770300.0],["2023-06-16",73.5632,74.4277,72.616,73.8943,5050700.0],["2023-06-20",73.8851,74.2621,72.386,72.8459,2362600.0],["2023-06-21",72.7815,73.039,71.448,71.8802,2180500.0],["2023-06-22",71.6107,72.2984,71.0346,71.7687,1197200.0],["2023-06-23",71.0903,71.4621,69.8637,69.9566,3092000.0],["2023-06-26",70.1239,71.4342,69.8823,71.397,2099100.0],["2023-06-27",71.5643,71.8895,70.9045,71.2297,2926000.0],["2023-06-28",71.3227,71.5457,69.9938,71.2948,2519000.0],["2023-06-29",71.3226,72.4099,70.6907,72.3077,3805600.0],["2023-06-30",72.9303,74.1198,72.3263,73.9618,2264100.0],["2023-07-03",73.8782,74.7703,73.5622,74.0919,1233800.0],["2023-07-05",73.4972,74.157,72.5958,73.0325,2713200.0],["2023-07-06",72.2984,72.7259,71.397,72.5121,2279400.0],["2023-07-07",72.6051,74.2034,72.6051,73.0325,2117100.0],["2023-07-10",73.0976,74.6123,72.8188,73.0604,1539600.0],["2023-07-11",73.3113,74.8446,73.0976,74.7517,2124000.0],["2023-07-12",75.7182,76.4523,75.616,75.8576,2520100.0],["2023-07-13",75.7553,76.2572,74.9004,75.3279,2317400.0],["2023-07-14",75.4951,75.9598,73.6366,74.4358,2217800.0],["2023-07-17",74.8168,74.8168,73.079,73.8596,2132600.0],["2023-07-18",73.8038,76.5266,73.7853,76.4895,2184100.0],["2023-07-19",77.1679,78.3945,77.0099,78.125,2716600.0],["2023-07-20",77.8648,78.0228,76.759,77.5303,3041800.0],["2023-07-21",77.0656,78.4503,75.5974,78.06,2140500.0],["2023-07-24",78.2644,79.426,78.06,78.9614,2867600.0],["2023-07-25",79.2588,81.3775,78.8034,80.8664,3167100.0],["2023-07-26",80.9872,82.4183,80.4018,80.9129,2035000.0],["2023-07-27",81.1266,81.5448,77.902,78.2087,1809200.0],["2023-07-28",79.3703,79.7791,78.664,79.2588,2285400.0],["2023-07-31",79.9092,80.5319,77.9299,78.6268,4875800.0],["2023-08-01",78.3202,78.7755,77.7533,78.3573,1308700.0],["2023-08-02",77.4559,77.4559,76.3687,76.5174,1456600.0],["2023-08-03",76.3315,76.5638,74.4822,74.4915,2189600.0],["2023-08-04",74.7332,75.9784,74.7332,74.8075,1687000.0],["2023-08-07",74.4172,74.9283,74.0548,74.6588,2660800.0],["2023-08-08",58.2383,62.7547,57.8759,60.1991,11101100.0],["2023-08-09",60.069,60.4314,58.3591,59.2698,6099700.0],["2023-08-10",59.1676,60.3757,58.7587,58.7866,2777800.0],["2023-08-11",58.5636,59.8181,58.5543,59.7252,2501800.0],["2023-08-14",59.2048,60.3943,59.1304,60.3757,2384100.0],["2023-08-15",59.5393,60.3199,59.372,60.0133,3029400.0],["2023-08-16",59.6787,59.8274,58.8238,58.8609,2185900.0],["2023-08-17",59.1211,59.3163,58.3498,58.3777,1868000.0],["2023-08-18",58.0339,59.2048,57.7179,59.1862,2409700.0],["2023-08-21",59.1769,60.1155,58.8609,60.004,1718800.0],["2023-08-22",60.4686,62.3458,60.4407,62.2528,3037900.0],["2023-08-23",62.2342,63.2936,62.225,62.4573,2169600.0],["2023-08-24",61.5187,62.5409,60.0411,60.766,1473500.0],["2023-08-25",61.2027,61.8997,60.8124,61.37,1245100.0],["2023-08-28",61.8811,62.2157,61.3328,61.7138,999800.0],["2023-08-29",62.0484,64.1114,61.9926,64.0649,1741500.0],["2023-08-30",64.1486,65.3473,63.972,64.8641,1579500.0],["2023-08-31",65.1522,66.4625,65.1057,65.4681,2457900.0],["2023-09-01",66.0164,67.2617,65.2823,65.2823,1621500.0],["2023-09-05",65.0221,66.0536,64.8641,65.7284,2397000.0],["2023-09-06",65.6447,66.2209,65.3009,65.97,1619600.0],["2023-09-07",65.7284,66.7134,64.2601,64.3065,1428800.0],["2023-09-08",64.1021,64.3623,62.9963,63.8698,1123300.0],["2023-09-11",64.8177,65.3752,63.2379,63.5074,1640900.0],["2023-09-12",63.21,64.0928,63.0056,63.2843,2643600.0],["2023-09-13",63.2843,63.6189,62.4666,62.7546,1291400.0],["2023-09-14",63.4144,64.5389,63.2936,64.2136,1266300.0],["2023-09-15",64.2787,65.9235,63.9256,64.1672,3984800.0],["2023-09-18",63.749,63.9627,62.5409,62.6338,1753300.0],["2023-09-19",62.4944,63.4888,62.3829,63.052,1663800.0],["2023-09-20",64.1207,66.8342,63.9906,65.05,3026500.0],["2023-09-21",64.1756,65.6423,64.1098,64.4295,2375500.0],["2023-09-22",64.4295,64.5235,63.7243,63.7808,1501100.0],["2023-09-25",63.2919,64.279,63.1038,64.0722,1265400.0],["2023-09-26",63.5833,64.2414,62.9346,63.085,1503200.0],["2023-09-27",63.7337,64.0628,62.7372,63.179,1740600.0],["2023-09-28",63.4423,64.4577,62.5303,64.1004,1480700.0],["2023-09-29",64.3825,64.8525,63.5927,64.091,1089900.0],["2023-10-02",63.4705,63.7243,61.6372,62.0226,1566000.0],["2023-10-03",61.3363,62.5867,61.0919,61.1765,2008500.0],["2023-10-04",61.9756,61.9756,60.7816,61.5056,1822800.0],["2023-10-05",61.1295,61.1483,60.0013,60.6782,1590700.0],["2023-10-06",60.2833,60.415,58.5534,59.221,2361800.0],["2023-10-09",58.7603,60.2269,58.7039,59.9073,1419400.0],["2023-10-10",60.2457,61.844,60.2081,61.8346,1941100.0],["2023-10-11",61.9944,62.2295,61.2423,61.6278,1536700.0],["2023-10-12",62.0132,62.0509,59.738,60.1799,4268900.0],["2023-10-13",60.4996,60.9509,60.1329,60.9227,2103700.0],["2023-10-16",61.5338,62.756,60.5654,62.4175,1287200.0],["2023-10-17",61.8346,64.1098,61.6842,63.5175,1400800.0],["2023-10-18",62.7466,63.2637,62.6808,62.9816,2143600.0],["2023-10-19",63.038,63.2167,62.0885,62.4269,2851600.0],["2023-10-20",62.5773,63.0004,61.6748,61.7124,1272000.0],["2023-10-23",61.1859,61.6466,60.4526,60.885,2222400.0],["2023-10-24",61.4962,62.7654,61.0261,62.1261,1544100.0],["2023-10-25",62.0132,62.4269,61.5432,62.1449,2601200.0],["2023-10-26",62.3705,63.8842,62.2295,63.1508,2139900.0],["2023-10-27",63.3483,64.2038,62.8688,63.7902,3680400.0],["2023-10-30",64.4295,64.6645,59.4278,61.3551,4522300.0],["2023-10-31",62.0885,64.8243,61.8722,64.2602,3075800.0],["2023-11-01",64.0816,64.5329,63.0568,63.9876,1957900.0],["2023-11-02",64.6269,65.5483,64.3542,65.2944,1942700.0],["2023-11-03",66.0277,68.82,65.8397,68.3594,2609500.0],["2023-11-06",67.8141,68.5004,67.0807,68.0115,2930400.0],["2023-11-07",73.314,73.6243,65.9149,67.3064,5036200.0],["2023-11-08",67.3346,68.2465,66.2064,66.7705,2393400.0],["2023-11-09",67.3346,67.579,66.5354,67.2594,2565500.0],["2023-11-10",67.0149,67.7013,66.0184,67.4474,2533100.0],["2023-11-13",66.7329,67.4568,65.5577,66.9679,3677100.0],["2023-11-14",68.3312,69.5064,68.1619,69.2525,2019500.0],["2023-11-15",69.4029,70.3149,69.2619,69.5722,1161000.0],["2023-11-16",69.2431,70.2209,69.0833,70.1739,1434400.0],["2023-11-17",70.7192,70.7192,69.4029,69.5158,1153200.0],["2023-11-20",69.1491,69.685,68.5286,69.45,1581500.0],["2023-11-21",69.3465,69.544,68.5756,69.1961,1770400.0],["2023-11-22",69.638,70.5123,69.0269,70.5029,2439700.0],["2023-11-24",70.2867,70.8696,70.1927,70.2585,603100.0],["2023-11-27",70.1457,70.4653,69.732,70.3619,2480100.0],["2023-11-28",71.0106,71.3773,70.3619,71.1422,1192400.0],["2023-11-29",71.3961,71.979,70.691,70.7286,1400600.0],["2023-11-30",70.7474,71.1799,70.3995,70.8696,1811000.0],["2023-12-01",70.9448,72.1952,70.9448,72.1858,1654800.0],["2023-12-04",71.6969,72.4021,71.5653,71.7346,1861200.0],["2023-12-05",71.4807,71.838,70.6063,70.9072,1845000.0],["2023-12-06",71.2739,72.214,71.0952,71.1799,987800.0],["2023-12-07",71.3867,73.2482,71.1987,72.3927,1157200.0],["2023-12-08",72.3645,72.8063,71.885,72.2234,1104400.0],["2023-12-11",71.9884,72.261,71.7251,72.0824,2234300.0],["2023-12-12",72.2986,72.3363,71.1046,71.885,1805600.0],["2023-12-13",71.5653,74.555,71.2269,74.0191,1514500.0],["2023-12-14",75.1944,77.761,74.5926,75.3918,2914500.0],["2023-12-15",75.0815,75.8243,74.461,74.8559,3711900.0],["2023-12-18",75.2602,75.467,73.8875,74.3294,1589400.0],["2023-12-19",74.461,75.4764,74.3294,75.2037,2187600.0],["2023-12-20",75.0533,75.2978,74.2636,74.8371,1870400.0],["2023-12-21",75.5892,75.7302,74.3012,75.6362,1172100.0],["2023-12-22",76.2567,77.0465,75.5234,75.8713,1174100.0],["2023-12-26",75.9465,77.5636,75.7773,77.1687,798900.0],["2023-12-27",77.0643,77.5675,76.8838,77.3016,971200.0],["2023-12-28",77.1402,78.1182,77.1402,77.7194,938000.0],["2023-12-29",77.2162,77.7099,76.5705,76.8839,767700.0],["2024-01-02",76.2856,77.3776,76.2002,77.3111,1096300.0],["2024-01-03",76.6654,77.1497,75.1937,75.9533,1036000.0],["2024-01-04",75.8963,76.1622,75.4595,75.5355,1115700.0],["2024-01-05",75.0133,76.8649,74.8139,75.9343,1215000.0],["2024-01-08",75.4975,76.5515,75.2981,76.1907,949800.0],["2024-01-09",75.6494,76.2571,75.4595,76.0103,846500.0],["2024-01-10",75.6969,76.7319,75.45,76.4755,872900.0],["2024-01-11",76.618,76.618,75.507,75.7539,2048700.0],["2024-01-12",78.8114,79.2007,75.3266,76.2002,4072400.0],["2024-01-16",75.9153,76.4186,75.1082,75.526,5072600.0],["2024-01-17",74.3106,75.0228,73.513,74.8993,1892300.0],["2024-01-18",74.9848,75.0607,73.7314,74.3961,1880100.0],["2024-01-19",74.586,75.7254,74.0352,75.507,1564000.0],["2024-01-22",76.7509,77.1022,75.7064,75.7349,1609300.0],["2024-01-23",76.0767,76.3331,75.2981,75.469,1244300.0],["2024-01-24",75.4975,75.9818,74.7569,75.0512,2164500.0],["2024-01-25",75.621,78.2322,75.5545,78.2132,2510800.0],["2024-01-26",78.517,78.7639,77.7574,78.1087,1802600.0],["2024-01-29",77.8049,78.0993,77.1402,77.8714,1176700.0],["2024-01-30",77.3586,78.5075,76.9028,76.9123,1146400.0],["2024-01-31",77.2732,78.3556,76.5705,76.6085,1672100.0],["2024-02-01",76.6275,78.1657,76.2287,78.0328,1209700.0],["2024-02-02",77.4156,78.0233,76.637,77.1687,2411700.0],["2024-02-05",76.1432,76.8364,75.64,76.1337,2064800.0],["2024-02-06",76.1527,77.6625,76.1242,76.6939,1276900.0],["2024-02-07",76.8554,78.7639,76.6654,78.1847,1539100.0],["2024-02-08",78.3366,78.5835,76.4186,76.4471,1436400.0],["2024-02-09",75.9628,76.2476,74.7474,75.9058,3152600.0],["2024-02-12",75.8393,77.2636,75.7634,76.2666,2008200.0],["2024-02-13",75.2791,76.4565,74.9753,76.4281,3263300.0],["2024-02-14",76.7604,77.501,75.1557,75.3741,1629100.0],["2024-02-15",75.7254,77.0548,75.7254,76.9503,1761400.0],["2024-02-16",76.8174,77.4536,76.5135,77.0927,1681800.0],["2024-02-20",78.0043,78.0898,76.9883,77.8904,2654700.0],["2024-02-21",70.7404,74.7759,69.8858,72.9053,8752600.0],["2024-02-22",72.9053,75.4785,72.402,75.45,4770500.0],["2024-02-23",75.0417,76.9313,74.8993,76.4186,2593000.0],["2024-02-26",76.0862,76.0862,73.475,73.5035,3272200.0],["2024-02-27",73.6934,73.8263,70.2751,70.6834,3561700.0],["2024-02-28",70.1326,70.3036,69.2591,69.5154,2573000.0],["2024-02-29",70.2656,72.1741,70.1042,71.6899,5899300.0],["2024-03-01",71.2151,72.2501,71.0157,72.0507,1905900.0],["2024-03-04",71.7468,72.4495,71.7468,72.2026,2614200.0],["2024-03-05",71.8513,73.2376,71.7564,72.8483,2453900.0],["2024-03-06",73.3895,73.9688,72.459,73.2091,1739300.0],["2024-03-07",73.9498,75.526,73.4275,74.8708,1627600.0],["2024-03-08",74.8234,75.7634,74.5765,74.7759,1559200.0],["2024-03-11",74.6714,77.2637,74.6714,76.9693,1864800.0],["2024-03-12",77.2352,77.5485,76.7034,77.1022,1980900.0],["2024-03-13",77.3871,78.6405,77.1592,78.4316,1543200.0],["2024-03-14",77.8524,78.555,76.9123,77.482,1541000.0],["2024-03-15",76.8079,79.1152,76.7129,78.669,3253600.0],["2024-03-18",78.3366,80.2167,77.9093,79.5805,2681700.0],["2024-03-19",80.2357,80.4161,77.6435,78.8589,2380700.0],["2024-03-20",79.2672,80.0553,78.8399,79.685,1912000.0],["2024-03-21",80.2288,80.4864,79.0267,79.4942,1559600.0],["2024-03-22",79.6754,80.1048,78.6736,79.2652,2383300.0],["2024-03-25",77.7577,79.1507,77.7196,78.2443,2060200.0],["2024-03-26",78.5019,78.5019,77.2044,77.7005,1956100.0],["2024-03-27",78.4828,81.7458,77.9008,81.7076,3319200.0],["2024-03-28",82.0511,82.4423,81.0588,82.0415,10232900.0],["2024-04-01",82.3087,82.738,81.3355,82.4041,1580200.0],["2024-04-02",82.2037,82.2324,79.8662,80.3814,1653900.0],["2024-04-03",80.4768,81.8793,80.4768,81.574,1694300.0],["2024-04-04",82.0511,82.3087,79.8472,80.0094,1106600.0],["2024-04-05",79.6086,79.809,78.9312,79.5132,838600.0],["2024-04-08",79.9903,81.2115,79.4751,81.1829,1832900.0],["2024-04-09",81.9175,82.4709,81.3355,82.4136,950100.0],["2024-04-10",81.3355,82.4232,81.3165,82.2419,1509500.0],["2024-04-11",83.0052,83.5776,81.6313,82.5949,1958300.0],["2024-04-12",82.1847,82.261,79.0076,79.7708,1523500.0],["2024-04-15",80.1525,80.8489,77.9962,78.7977,1237300.0],["2024-04-16",78.3015,80.4387,78.0916,79.1507,1656500.0],["2024-04-17",79.8949,79.9712,78.5878,79.0457,1071100.0],["2024-04-18",80.3147,80.6963,79.1411,79.7613,1000700.0],["2024-04-19",79.7231,80.4292,79.5991,80.1143,793100.0],["2024-04-22",79.9521,81.5741,79.5705,80.9921,1187000.0],["2024-04-23",80.4959,82.0702,80.3814,81.5073,993900.0],["2024-04-24",80.9825,81.5931,80.3242,81.2306,1066100.0],["2024-04-25",80.973,81.0016,79.122,80.4673,1292700.0],["2024-04-26",80.62,81.5645,80.038,80.7249,900100.0],["2024-04-29",81.2974,82.3564,81.2974,81.8221,1702700.0],["2024-04-30",81.3832,81.9557,80.62,80.7631,1669500.0],["2024-05-01",80.9253,81.6313,80.1048,80.1334,1777700.0],["2024-05-02",80.515,82.8716,80.4578,82.8239,2157300.0],["2024-05-03",83.091,83.6826,81.9652,82.6617,1501800.0],["2024-05-06",83.3677,85.0564,82.6712,84.589,2487400.0],["2024-05-07",88.348,90.3993,87.2985,89.9986,4635200.0],["2024-05-08",90.9145,92.8799,90.0749,92.7654,3171500.0],["2024-05-09",92.546,93.004,91.4679,92.6032,1640400.0],["2024-05-10",92.8704,93.5764,91.9449,92.7177,1605900.0],["2024-05-13",92.9658,93.7291,91.9163,92.0881,1356600.0],["2024-05-14",92.6414,93.3379,92.1262,92.193,1547800.0],["2024-05-15",92.775,92.9467,91.2675,92.0785,1456600.0],["2024-05-16",92.0785,93.8245,91.8018,93.3379,1891200.0],["2024-05-17",93.6623,95.2461,93.1471,95.1125,1842500.0],["2024-05-20",94.9312,95.3224,94.0248,94.2824,1630600.0],["2024-05-21",94.4351,94.5114,92.6414,93.4047,2193100.0],["2024-05-22",92.6796,93.1566,91.3629,91.5347,1038600.0],["2024-05-23",91.2007,91.611,89.512,90.1322,1043000.0],["2024-05-24",90.7619,92.193,90.2467,91.7255,1287200.0],["2024-05-28",91.8781,92.2789,90.5424,90.7619,1481700.0],["2024-05-29",90.0272,90.8096,89.264,90.3612,1556600.0],["2024-05-30",90.6569,91.6969,90.3898,91.153,1253400.0],["2024-05-31",91.1912,92.3361,90.7714,91.7637,3135500.0],["2024-06-03",91.5347,91.735,90.552,91.6778,1404600.0],["2024-06-04",90.6378,91.9068,90.4566,91.8877,1419200.0],["2024-06-05",91.5919,93.6241,91.3057,93.5383,1599700.0],["2024-06-06",93.4047,93.7958,92.5842,93.4047,796300.0],["2024-06-07",93.2997,94.3874,92.7941,93.9581,1441100.0],["2024-06-10",93.6146,93.8913,92.2502,92.3266,1227700.0],["2024-06-11",91.9926,92.8513,91.735,92.6987,883600.0],["2024-06-12",94.1393,94.1393,91.5824,92.3361,1163800.0],["2024-06-13",92.088,92.4887,90.6474,90.6951,1248700.0],["2024-06-14",89.8173,90.3421,89.5025,90.199,1569200.0],["2024-06-17",89.4452,90.6092,88.4053,90.447,1849000.0],["2024-06-18",90.2944,92.2025,90.1703,91.7255,1702800.0],["2024-06-20",91.4965,92.3743,90.905,91.7541,1343300.0],["2024-06-21",92.0128,92.2811,91.2559,91.9553,4579200.0],["2024-06-24",92.6834,94.1972,92.2044,93.7565,1203900.0],["2024-06-25",93.7565,93.9864,91.6392,91.8787,1530000.0],["2024-06-26",91.4954,92.5014,91.0068,92.1565,1242200.0],["2024-06-27",92.1661,92.5781,90.4032,91.7062,1345200.0],["2024-06-28",91.8691,92.8559,90.911,91.2176,1764100.0],["2024-07-01",91.4667,91.6679,88.832,89.2344,1252100.0],["2024-07-02",89.7613,90.844,89.3973,90.7673,1160700.0],["2024-07-03",90.3458,91.7158,90.1829,91.0356,566900.0],["2024-07-05",90.6236,91.4188,89.5889,91.2942,795900.0],["2024-07-08",91.5912,93.6223,91.5338,93.2104,1258400.0],["2024-07-09",93.0762,93.1337,92.1565,92.7505,1076500.0],["2024-07-10",93.2104,93.4116,91.2942,92.2331,1169400.0],["2024-07-11",93.2487,94.1205,92.3673,93.4786,978000.0],["2024-07-12",93.8906,94.5517,93.6128,94.1972,886500.0],["2024-07-15",94.1589,94.4654,91.9361,92.1661,1005500.0],["2024-07-16",92.4727,94.2834,92.2236,93.996,767900.0],["2024-07-17",93.9864,95.0403,92.578,92.7026,1427600.0],["2024-07-18",92.2523,94.5229,91.505,92.5685,1165400.0],["2024-07-19",92.3769,92.5685,91.2847,91.6583,859200.0],["2024-07-22",93.9289,94.36,92.1086,94.0247,1022400.0],["2024-07-23",94.0439,95.3852,93.766,94.887,1006200.0],["2024-07-24",94.7912,95.5002,93.881,93.9672,1056700.0],["2024-07-25",93.9002,94.5996,92.7888,93.0858,973300.0],["2024-07-26",93.6511,94.8583,93.1912,94.6954,1231300.0],["2024-07-29",94.8966,95.6247,94.0056,95.3852,946300.0],["2024-07-30",95.7397,97.6175,94.6762,95.4618,1494100.0],["2024-07-31",95.8068,96.7361,95.0882,95.3086,1290400.0],["2024-08-01",95.8259,96.3433,93.9864,94.6954,1183800.0],["2024-08-02",93.0188,93.2487,90.9972,92.1086,1876300.0],["2024-08-05",90.2883,91.7062,88.353,90.6427,2003100.0],["2024-08-06",90.8727,93.8331,90.6044,92.4343,2095600.0],["2024-08-07",95.0307,95.2415,88.5925,90.2595,3921600.0],["2024-08-08",90.9589,91.687,88.7745,91.5433,1736200.0],["2024-08-09",91.7733,92.8463,91.2176,92.1757,1583200.0],["2024-08-12",92.1757,93.2583,91.0643,91.7637,1387100.0],["2024-08-13",92.1948,93.1337,91.6104,92.5589,1480100.0],["2024-08-14",92.4918,93.1816,91.6296,92.6547,987600.0],["2024-08-15",93.1241,94.9349,93.0188,94.9253,1366600.0],["2024-08-16",94.9828,95.2415,93.7948,94.4463,1135000.0],["2024-08-19",94.59,95.2223,94.2643,94.7625,643200.0],["2024-08-20",94.8487,95.0499,93.7565,93.7852,637800.0],["2024-08-21",94.0056,96.0942,93.7756,96.0463,1183100.0],["2024-08-22",96.0942,96.5253,95.2319,96.1804,1098700.0],["2024-08-23",96.6977,96.9852,95.4139,95.8834,1080600.0],["2024-08-26",96.0079,97.5792,95.8738,96.4103,794500.0],["2024-08-27",96.3816,96.6977,95.7971,96.5923,835100.0],["2024-08-28",96.5636,98.451,96.1421,98.0774,1129700.0],["2024-08-29",98.2019,99.0546,97.0522,98.6139,805600.0],["2024-08-30",98.9109,99.8019,97.9241,99.6294,1639000.0],["2024-09-03",98.7001,100.8845,98.6522,99.2366,1553600.0],["2024-09-04",99.3516,100.3671,98.7576,98.7863,1006300.0],["2024-09-05",99.0354,99.0546,97.56,98.3648,954400.0],["2024-09-06",98.1444,99.342,97.6462,98.6905,1499000.0],["2024-09-09",99.0738,100.415,98.5564,99.1217,1211600.0],["2024-09-10",99.2462,99.7635,97.4546,98.4989,1060800.0],["2024-09-11",98.4318,99.0258,96.487,98.9492,1173400.0],["2024-09-12",98.8055,99.3133,98.1061,99.1025,951500.0],["2024-09-13",99.4091,100.0031,98.9109,99.2462,975300.0],["2024-09-16",99.7636,100.2905,98.5851,99.2941,898500.0],["2024-09-17",99.6869,100.0318,99.1217,99.8498,945600.0],["2024-09-18",100.118,100.118,98.6426,99.1217,840100.0],["2024-09-19",100.0606,100.0606,98.3169,98.9109,1093100.0],["2024-09-20",98.4973,99.4399,97.7183,98.3242,3882900.0],["2024-09-23",98.6127,99.536,98.1222,99.536,1117700.0],["2024-09-24",99.613,100.7768,99.5264,100.594,1112500.0],["2024-09-25",101.1422,101.2288,99.6611,100.0266,1121600.0],["2024-09-26",100.2285,100.9787,99.7573,100.719,1441500.0],["2024-09-27",100.9787,101.575,100.2574,101.1038,1326400.0],["2024-09-30",101.2577,101.9117,100.0843,100.921,1508300.0],["2024-10-01",100.8922,101.0941,99.1321,99.1802,1154100.0],["2024-10-02",98.7762,100.1901,98.7762,99.0648,1034300.0],["2024-10-03",98.5839,98.8147,96.391,96.7853,897100.0],["2024-10-04",97.0161,97.5836,96.314,96.6314,786900.0],["2024-10-07",96.3044,97.0258,95.7947,96.9392,1214400.0],["2024-10-08",97.0065,98.6704,96.8815,98.5646,1180100.0],["2024-10-09",98.8339,98.8628,97.9299,98.103,884100.0],["2024-10-10",97.9972,98.9109,97.4971,98.7089,835400.0],["2024-10-11",98.9494,99.5457,98.1511,98.7378,724600.0],["2024-10-14",98.7666,101.2673,98.5358,101.123,1087000.0],["2024-10-15",101.4789,102.6907,100.8633,102.0175,1083400.0],["2024-10-16",102.0656,102.2964,101.5366,101.6712,819000.0],["2024-10-17",101.4404,101.4693,99.5841,100.4017,1977100.0],["2024-10-18",100.3055,100.5267,99.5457,100.5074,1155200.0],["2024-10-21",100.5267,101.0172,99.8631,100.0939,914100.0],["2024-10-22",99.9689,100.2478,98.4877,99.9015,969000.0],["2024-10-23",99.8438,100.3151,99.3148,99.9785,619500.0],["2024-10-24",100.6036,100.6902,98.2857,98.5358,957700.0],["2024-10-25",98.6608,98.6704,97.3816,97.574,961500.0],["2024-10-28",98.5839,99.1513,97.776,98.2953,673300.0],["2024-10-29",97.8625,98.2953,97.4009,97.4586,1042800.0],["2024-10-30",97.3239,98.026,96.9873,97.2758,911000.0],["2024-10-31",96.9392,97.3047,93.9192,95.6312,1278000.0],["2024-11-01",95.4196,95.987,94.9964,95.1503,1162000.0],["2024-11-04",95.8428,96.8815,95.0445,95.1887,1348500.0],["2024-11-05",94.2366,96.0063,93.3421,95.3138,1396600.0],["2024-11-06",91.3608,91.3608,83.5222,84.2243,5082100.0],["2024-11-07",84.7821,87.6771,84.7821,87.4848,3475000.0],["2024-11-08",88.2061,89.5238,87.2539,88.7543,3112100.0],["2024-11-11",88.2542,88.8601,87.1,87.7252,2131200.0],["2024-11-12",88.1388,88.7351,85.9651,86.0132,1387500.0],["2024-11-13",86.1767,86.6288,85.9459,86.4172,1081700.0],["2024-11-14",86.4172,87.1481,85.8112,85.9555,1471200.0],["2024-11-15",85.7824,85.7824,82.7816,82.8489,2602100.0],["2024-11-18",82.6662,83.3202,82.1372,83.301,1786600.0],["2024-11-19",83.1952,85.994,82.897,85.5323,2232200.0],["2024-11-20",85.9747,86.3595,84.4936,85.4458,1576700.0],["2024-11-21",85.013,86.5326,84.5609,86.3499,1165100.0],["2024-11-22",86.5711,87.4271,85.8593,87.3405,1639700.0],["2024-11-25",87.3886,88.1292,86.9077,87.4174,2526800.0],["2024-11-26",87.4174,87.8983,86.5133,87.4559,1232100.0],["2024-11-27",87.8695,88.1484,87.1097,87.3501,1036200.0],["2024-11-29",87.1481,87.9849,86.6191,87.8695,806500.0],["2024-12-02",87.8118,87.8791,86.7057,87.7829,1383800.0],["2024-12-03",87.6579,87.6675,86.1383,86.7153,1427700.0],["2024-12-04",86.1286,86.4172,85.1765,85.8882,1557400.0],["2024-12-05",85.6766,86.0902,85.2342,85.5996,1093900.0],["2024-12-06",85.8497,86.5614,85.2726,85.5227,992300.0],["2024-12-09",86.0228,87.177,85.5131,85.7247,1121800.0],["2024-12-10",85.7535,85.8689,84.7725,85.1668,939200.0],["2024-12-11",85.1572,85.4169,83.7819,84.484,1998800.0],["2024-12-12",84.6378,85.5035,84.2627,84.734,1700000.0],["2024-12-13",84.3974,84.5321,83.1663,84.0608,1157200.0],["2024-12-16",83.8877,84.5609,83.0701,83.8203,1348400.0],["2024-12-17",83.4837,84.3301,83.3683,83.4548,1122300.0],["2024-12-18",83.0028,83.9742,82.0699,82.0987,1312300.0],["2024-12-19",81.6755,83.7145,81.3774,82.6566,1624700.0],["2024-12-20",82.3763,83.8934,81.8932,82.8498,4203000.0],["2024-12-23",82.5889,82.7242,81.0235,81.9318,1334600.0],["2024-12-24",82.1348,82.6469,81.8739,82.2411,378400.0],["2024-12-26",81.8835,82.5599,81.7579,82.0671,592600.0],["2024-12-27",81.4584,82.444,81.4101,81.7386,740700.0],["2024-12-30",81.3231,81.6903,80.5694,81.1298,989500.0],["2024-12-31",81.584,82.0961,81.1878,81.6999,716000.0],["2025-01-02",81.8642,82.3763,80.2118,80.2891,1461900.0],["2025-01-03",80.6853,80.7626,79.5451,79.7384,1265900.0],["2025-01-06",79.9026,80.4438,79.091,79.3422,1893000.0],["2025-01-07",80.3085,81.0622,79.033,79.777,1855000.0],["2025-01-08",79.3132,79.6804,78.7527,79.3035,1518500.0],["2025-01-10",77.97,78.8204,77.6512,78.6175,1512200.0],["2025-01-13",78.4629,80.5017,78.2793,80.4921,1473500.0],["2025-01-14",80.3278,81.0042,80.2022,80.8496,1276800.0],["2025-01-15",81.3134,81.6613,80.6563,81.3327,1447500.0],["2025-01-16",81.3811,81.6613,81.0042,81.5936,1238800.0],["2025-01-17",81.9512,82.4826,81.2941,82.0285,1117000.0],["2025-01-21",82.2024,83.0817,82.0768,82.6662,920200.0],["2025-01-22",82.2797,83.0431,81.8932,82.6082,1007800.0],["2025-01-23",82.6952,83.6035,82.0768,83.5456,1226300.0],["2025-01-24",83.5262,83.9804,82.6469,82.9561,1553000.0],["2025-01-27",83.4393,85.1206,83.3136,84.6761,1192200.0],["2025-01-28",84.4152,84.9177,83.5842,83.6228,1107600.0],["2025-01-29",83.6615,84.4828,82.9851,83.1011,1206500.0],["2025-01-30",83.2943,84.8597,82.6372,84.7631,1634800.0],["2025-01-31",83.9997,85.0336,83.5939,84.1543,1170700.0],["2025-02-03",82.502,84.106,82.1637,83.4876,1633500.0],["2025-02-04",83.8934,84.222,81.6613,82.7339,2018100.0],["2025-02-05",82.7339,83.4199,82.0961,83.275,1426000.0],["2025-02-06",83.6615,83.7195,81.7579,82.7822,1879600.0],["2025-02-07",82.7339,82.7532,81.2748,81.4777,889300.0],["2025-02-10",81.7289,81.8739,80.9945,81.4487,1313000.0],["2025-02-11",81.8642,82.6372,81.2361,82.3377,1446900.0],["2025-02-12",81.3714,82.4633,81.1781,81.8256,981200.0],["2025-02-13",82.2314,83.3909,81.9415,83.1011,1105900.0],["2025-02-14",83.1011,84.0287,82.6276,82.6952,1081600.0],["2025-02-18",82.5793,83.5359,82.2894,83.5359,2389100.0],["2025-02-19",78.2599,82.3763,78.0473,79.2262,3611600.0],["2025-02-20",78.8107,79.2649,76.25,77.4386,2626100.0],["2025-02-21",77.4579,78.1247,76.8878,77.197,1571200.0],["2025-02-24",77.0424,77.7671,76.4143,76.9265,2317300.0],["2025-02-25",77.197,78.2116,76.8202,77.5739,1786500.0],["2025-02-26",77.7478,79.0136,77.4193,77.8541,1508700.0],["2025-02-27",77.3323,78.6658,77.0231,78.3083,1552300.0],["2025-02-28",78.8397,79.5838,78.5885,79.0523,2175600.0],["2025-03-03",79.6321,80.608,77.8831,78.1923,1821700.0],["2025-03-04",78.173,78.2116,76.9458,77.1004,3212600.0],["2025-03-05",77.5739,78.7238,77.2743,78.5112,1605600.0],["2025-03-06",78.9847,79.6611,78.2309,79.2939,1843000.0],["2025-03-07",79.0136,80.4921,78.7528,79.7384,1847200.0],["2025-03-10",79.4581,80.2795,77.4289,77.6222,1731100.0],["2025-03-11",77.5739,77.6995,76.9844,77.1873,2951900.0],["2025-03-12",76.8202,77.6029,76.482,76.8685,2974700.0],["2025-03-13",76.7042,77.2453,76.308,76.5013,1793200.0],["2025-03-14",76.9554,77.3999,76.5883,76.9651,2029400.0],["2025-03-17",77.255,79.3615,76.8105,79.2745,1328800.0],["2025-03-18",79.3905,79.4581,78.0087,78.086,1666900.0],["2025-03-19",77.8928,78.173,77.255,77.8348,1352700.0],["2025-03-20",77.3806,77.9217,76.8491,77.0521,1532000.0],["2025-03-21",76.5859,77.3337,75.0515,75.5953,3934100.0],["2025-03-24",76.1295,76.45,74.8281,75.2943,2224400.0],["2025-03-25",75.3622,75.9547,74.3911,74.7019,1441400.0],["2025-03-26",74.9544,75.5468,74.5173,75.4205,2156700.0],["2025-03-27",75.4497,76.178,75.1874,75.9255,964600.0],["2025-03-28",75.9255,76.2266,74.1774,74.2746,930300.0],["2025-03-31",74.1774,75.8187,73.5462,75.372,1612200.0],["2025-04-01",75.3331,75.5662,74.3231,75.1972,1003800.0],["2025-04-02",74.731,76.45,74.2843,76.3528,1787100.0],["2025-04-03",75.236,75.7896,73.7113,74.2454,2195600.0],["2025-04-04",72.9246,73.653,70.7201,71.0114,2726500.0],["2025-04-07",70.0014,71.9729,67.525,68.6709,3088700.0],["2025-04-08",69.6227,70.6424,63.9511,64.9222,3285700.0],["2025-04-09",64.3978,71.3125,64.1259,70.8658,4084300.0],["2025-04-10",70.1957,70.4676,67.457,69.3216,2548800.0],["2025-04-11",68.8943,71.2639,68.1174,71.06,2125100.0],["2025-04-14",71.6427,71.7204,70.3996,71.3611,2013500.0],["2025-04-15",71.0309,71.3028,70.2248,70.3996,1076300.0],["2025-04-16",70.4967,70.7395,68.7292,69.0108,1980400.0],["2025-04-17",69.5158,71.8661,69.2828,70.4093,3005300.0],["2025-04-21",70.7784,70.7784,69.7392,70.6133,1574600.0],["2025-04-22",71.3902,72.7304,71.3028,72.4876,1165300.0],["2025-04-23",73.5947,74.8378,73.1383,73.6724,2030000.0],["2025-04-24",73.8084,74.7213,73.1966,74.4299,994500.0],["2025-04-25",73.8084,74.5173,73.0994,74.0415,1349700.0],["2025-04-28",74.1969,74.7019,73.3811,74.09,1015900.0],["2025-04-29",74.3425,75.4011,74.1969,75.3137,1182200.0],["2025-04-30",74.5465,76.2848,74.2745,76.1974,1829800.0],["2025-05-01",75.372,76.1489,74.9252,75.605,1728600.0],["2025-05-02",76.6442,77.1977,75.9547,76.7801,1129400.0],["2025-05-05",76.615,77.2754,76.3723,76.8676,1143900.0],["2025-05-06",76.7704,77.0812,76.0032,76.9161,1735500.0],["2025-05-07",75.3525,77.5376,71.3611,71.4679,3863700.0],["2025-05-08",72.5459,73.585,71.8078,71.9438,2448000.0],["2025-05-09",71.8078,72.2739,71.2542,71.3125,1856100.0],["2025-05-12",73.7598,75.0515,73.6142,74.1483,1891700.0],["2025-05-13",74.294,74.4202,73.1577,74.294,1918400.0],["2025-05-14",74.0706,74.2745,72.4585,72.4779,2098700.0],["2025-05-15",72.6527,74.0609,72.4488,73.9346,1484100.0],["2025-05-16",74.158,75.5079,73.9832,75.4788,1384500.0],["2025-05-19",74.9932,75.5856,74.8087,75.1097,1064700.0],["2025-05-20",75.1,76.0906,74.4396,75.6342,1533700.0],["2025-05-21",75.1777,76.3917,74.595,74.8475,1985100.0],["2025-05-22",74.6047,75.1097,73.3811,73.5365,2021400.0],["2025-05-23",72.7984,73.3714,72.1186,72.8372,1402500.0],["2025-05-27",73.4879,75.0806,73.2354,75.0126,1639900.0],["2025-05-28",74.7019,74.8864,72.8372,72.9732,1308800.0],["2025-05-29",73.517,73.8958,73.0217,73.8861,1026600.0],["2025-05-30",73.5753,74.527,72.9829,74.3522,2754600.0],["2025-06-02",73.9152,74.3037,73.0897,73.5267,1557400.0],["2025-06-03",73.2937,74.5076,72.9441,74.4494,1159500.0],["2025-06-04",74.6533,75.9838,74.2454,75.236,1410900.0],["2025-06-05",75.5273,75.673,73.9638,74.2551,1272900.0],["2025-06-06",74.6824,75.0806,74.4494,74.6824,662800.0],["2025-06-09",75.0029,76.5568,75.0029,75.9449,1251100.0],["2025-06-10",76.2169,77.6833,76.0129,77.0424,1779000.0],["2025-06-11",77.0424,77.1298,75.7022,76.0712,1155800.0],["2025-06-12",75.5176,76.5471,75.3234,76.1101,1119600.0],["2025-06-13",74.7893,75.673,73.8181,73.8958,1058300.0],["2025-06-16",74.6339,74.7407,74.1386,74.5271,940600.0],["2025-06-17",74.2066,74.6242,72.5556,72.8664,1260900.0],["2025-06-18",72.6042,73.2063,72.3614,72.7304,1453300.0],["2025-06-20",72.955,73.4529,71.9102,71.9493,3650500.0],["2025-06-23",71.9005,72.4277,70.9143,72.0176,1737400.0],["2025-06-24",72.3008,73.863,71.9005,72.955,1834300.0],["2025-06-25",72.2813,72.9159,71.9102,72.4765,1671300.0],["2025-06-26",72.8573,73.2772,71.9591,72.1739,1325400.0],["2025-06-27",72.4766,72.8866,72.1836,72.5937,1806900.0],["2025-06-30",72.2129,72.5644,71.6173,71.8126,2629600.0],["2025-07-01",71.881,73.9411,71.3439,73.3162,2618200.0],["2025-07-02",73.9411,74.8784,72.7402,74.8198,1954000.0],["2025-07-03",75.3764,75.5424,74.4293,74.5269,838200.0],["2025-07-07",74.1071,74.2926,72.9843,73.2284,1158900.0],["2025-07-08",73.3455,74.6539,73.1112,74.3805,1417800.0],["2025-07-09",74.6343,74.9565,73.9216,74.7417,1224700.0],["2025-07-10",74.7417,75.7767,74.3024,74.8101,1114800.0],["2025-07-11",73.697,74.3902,73.1795,74.1559,1099300.0],["2025-07-14",73.7361,73.9021,72.8573,72.8671,1320600.0],["2025-07-15",73.326,73.326,71.8419,71.9102,1473100.0],["2025-07-16",71.9102,72.6523,71.4416,72.4668,1065700.0],["2025-07-17",72.3887,73.2967,72.1934,73.2577,1120500.0],["2025-07-18",73.4139,74.2731,73.2576,74.2047,1531400.0],["2025-07-21",74.6929,74.9663,74.195,74.4488,2082900.0],["2025-07-22",74.6148,75.9525,74.4098,75.1225,2882300.0],["2025-07-23",75.7279,76.0891,75.1323,75.6302,1779300.0],["2025-07-24",74.898,75.435,73.9216,74.0876,1756200.0],["2025-07-25",74.2047,75.1811,73.5115,74.8198,1454300.0],["2025-07-28",74.0973,74.566,73.16,73.4529,1735600.0],["2025-07-29",73.3846,73.7458,72.5644,73.0233,1229400.0],["2025-07-30",72.5254,72.6718,69.5377,70.0747,3227600.0],["2025-07-31",69.4888,70.143,68.9323,69.3521,2483000.0],["2025-08-01",69.0202,69.0397,67.4775,67.8387,1489200.0],["2025-08-04",68.2488,68.7565,67.7313,68.4929,1483400.0],["2025-08-05",69.0592,69.3326,68.1121,68.9518,2207900.0],["2025-08-06",72.1934,72.8183,62.205,64.5972,5504000.0],["2025-08-07",64.2359,64.4995,62.6347,62.7128,4933400.0],["2025-08-08",62.9764,63.3083,62.0,62.0586,2913100.0],["2025-08-11",62.2246,62.4003,61.4923,61.9609,4382500.0],["2025-08-12",61.5704,63.2888,60.8576,63.0154,4273600.0],["2025-08-13",63.0643,64.9584,62.4394,64.9389,2765300.0],["2025-08-14",64.0602,64.5093,63.6013,64.1676,2029800.0],["2025-08-15",64.6069,64.8315,63.943,64.2652,1389200.0],["2025-08-18",64.1578,64.4409,63.5427,63.7672,1713800.0],["2025-08-19",64.1578,65.0658,63.8161,64.275,1267000.0],["2025-08-20",64.4117,65.1244,64.0211,64.5484,1900200.0],["2025-08-21",64.1187,64.8413,63.9918,64.5679,1643800.0],["2025-08-22",64.9291,66.6573,64.7534,66.3742,2293800.0],["2025-08-25",66.218,66.2668,65.3295,65.554,1199000.0],["2025-08-26",65.5247,65.886,64.8706,65.1439,2247700.0],["2025-08-27",64.9194,65.3978,64.7827,65.2025,2018900.0],["2025-08-28",65.4173,65.7493,64.5972,65.515,1467600.0],["2025-08-29",65.5247,66.0617,65.2221,65.9153,1521800.0],["2025-09-02",65.3588,65.9055,63.8161,64.978,2267200.0],["2025-09-03",64.4702,65.183,63.943,64.1578,1815200.0],["2025-09-04",64.2359,64.3238,63.3083,63.982,1958500.0],["2025-09-05",64.0602,65.6517,63.7477,64.4702,1872100.0],["2025-09-08",65.4466,65.4466,63.9723,64.6069,1901800.0],["2025-09-09",64.0016,64.5191,63.3767,63.5329,1677600.0],["2025-09-10",63.3181,63.6696,62.4589,62.9569,1795500.0],["2025-09-11",62.6835,64.9682,62.6835,64.7827,2419200.0],["2025-09-12",64.4214,64.7924,63.8747,64.0699,1921200.0],["2025-09-15",64.2554,64.2554,62.8202,62.8495,3081100.0],["2025-09-16",63.1912,63.2986,62.7811,62.9959,1712300.0],["2025-09-17",62.9569,63.7184,61.7559,61.8438,2601600.0],["2025-09-18",62.1465,62.537,61.7559,62.2441,3083600.0],["2025-09-19",62.4101,63.0057,61.6192,62.0293,6765700.0],["2025-09-22",61.834,61.834,60.7014,60.7307,2417300.0],["2025-09-23",61.1213,61.463,60.7209,60.9162,1673800.0],["2025-09-24",60.8186,61.3654,60.6624,61.0627,1535800.0],["2025-09-25",60.8381,60.9943,58.7096,58.8756,2428200.0],["2025-09-26",59.1295,59.5493,58.9244,59.2857,1821600.0],["2025-09-29",59.6886,60.072,58.863,59.9147,2386800.0],["2025-09-30",59.8361,60.7305,59.3643,60.4848,2293800.0],["2025-10-01",60.2685,60.6617,59.3643,59.9147,2569500.0],["2025-10-02",59.8262,60.9467,59.728,60.4553,1685200.0],["2025-10-03",60.298,61.3792,60.298,61.1138,1542000.0],["2025-10-06",60.986,61.3104,60.416,60.4454,1674100.0],["2025-10-07",60.7894,61.0843,59.9344,59.9737,2988700.0],["2025-10-08",60.4356,60.5929,59.6592,60.2489,1783800.0],["2025-10-09",60.5536,60.7206,58.8827,59.1186,1410800.0],["2025-10-10",59.3545,59.551,58.1259,58.5289,4215400.0],["2025-10-13",58.7451,59.4528,58.4797,59.0694,1385000.0],["2025-10-14",58.9712,60.6518,58.7254,60.6125,1596500.0],["2025-10-15",60.7993,61.7526,60.5142,60.8681,1482400.0],["2025-10-16",61.2121,62.1065,61.0646,61.5266,1983000.0],["2025-10-17",61.7035,62.8043,61.5266,62.6569,2751000.0],["2025-10-20",62.9321,63.679,62.8141,63.5316,1764600.0],["2025-10-21",63.5414,64.1901,62.9124,63.8953,1660200.0],["2025-10-22",64.1606,64.6324,63.679,63.7085,2281200.0],["2025-10-23",63.8559,64.8683,63.8265,64.6422,2072400.0],["2025-10-24",65.1337,65.3499,64.3769,64.7798,1828900.0],["2025-10-27",64.7798,65.1533,63.9247,64.1705,1846400.0],["2025-10-28",63.9247,64.367,63.3743,63.7675,2062600.0],["2025-10-29",63.3547,63.5906,61.9689,62.1949,2377300.0],["2025-10-30",61.9394,62.8633,61.4283,62.0475,2785000.0],["2025-10-31",61.4971,62.1654,61.2121,61.8902,2487300.0],["2025-11-03",61.3398,61.7526,60.5929,61.0155,4115900.0],["2025-11-04",60.8189,61.2121,60.2489,60.4356,2875200.0],["2025-11-05",61.6445,64.7503,61.6445,62.9026,4274800.0],["2025-11-06",63.2171,63.4825,61.615,61.7723,2243600.0],["2025-11-07",62.077,62.303,60.7305,60.9369,3193300.0],["2025-11-10",61.1138,62.3718,60.6715,61.7035,2207100.0],["2025-11-11",62.1065,64.1999,62.1065,64.1901,2195900.0],["2025-11-12",64.0132,64.9174,64.0132,64.2884,2210500.0],["2025-11-13",64.1999,66.5883,63.9247,66.2738,3638900.0],["2025-11-14",65.5858,66.431,64.2491,64.7503,2221000.0],["2025-11-17",64.485,65.2319,63.9935,64.0132,2618900.0],["2025-11-18",63.9346,64.9567,63.797,64.8683,2272400.0],["2025-11-19",64.7798,65.1926,63.8559,64.0132,1907100.0],["2025-11-20",64.2393,64.5538,62.9026,63.453,2668700.0],["2025-11-21",63.8363,66.9028,63.679,66.2934,2440000.0],["2025-11-24",66.0575,66.9912,65.6644,66.2934,3210600.0],["2025-11-25",66.9618,68.9078,66.5195,68.0134,3375000.0],["2025-11-26",67.5613,68.8095,67.4728,68.5835,1351800.0],["2025-11-28",68.5343,68.898,68.2395,68.2886,877200.0],["2025-12-01",68.092,68.78,67.9151,68.0822,1356100.0],["2025-12-02",68.2198,68.3083,66.7259,67.3647,1829400.0],["2025-12-03",67.5515,67.9151,65.9199,65.9691,1960100.0],["2025-12-04",66.3819,66.5391,64.9076,65.3499,1807700.0],["2025-12-05",65.3302,66.7848,65.1631,66.0281,2046900.0],["2025-12-08",65.8315,65.9592,64.2196,64.2393,1663900.0],["2025-12-09",64.2098,64.9371,63.1385,63.4333,1796000.0],["2025-12-10",63.6594,64.3965,63.2367,64.2687,2909900.0],["2025-12-11",62.4111,62.9419,60.9958,62.1654,4578700.0],["2025-12-12",62.3915,62.4701,61.615,62.1753,3276100.0],["2025-12-15",62.5979,63.1778,61.8214,63.0697,2724800.0],["2025-12-16",63.0598,63.8756,62.8633,63.4726,2525900.0],["2025-12-17",63.2662,65.1435,63.1581,64.4948,2102500.0],["2025-12-18",64.5931,65.3794,63.9542,64.2884,2421800.0],["2025-12-19",64.0906,65.4355,63.6852,65.0399,6198800.0],["2025-12-22",65.0894,66.3058,65.0202,65.8311,1883100.0],["2025-12-23",66.2563,66.2563,65.4355,65.6333,1697600.0],["2025-12-24",65.6333,66.2365,65.4157,66.1772,529200.0],["2025-12-26",66.0684,66.7705,65.8607,66.7211,1019300.0],["2025-12-29",66.5629,67.1364,66.2761,67.0079,1102100.0],["2025-12-30",66.8892,67.4825,66.5727,67.176,1300000.0],["2025-12-31",66.8595,67.1463,66.5431,66.642,1182700.0],["2026-01-02",66.7804,67.8188,66.1376,67.2749,1616100.0],["2026-01-05",66.5431,67.6507,66.0981,66.2168,1925600.0],["2026-01-06",65.7717,68.1352,65.4652,68.1056,1608400.0],["2026-01-07",68.155,68.6494,66.4541,66.553,1703900.0],["2026-01-08",65.93,68.2934,65.8113,67.8188,1577500.0],["2026-01-09",68.2143,68.4616,67.265,68.333,1376400.0],["2026-01-12",68.6494,68.9758,67.8682,68.1945,1357900.0],["2026-01-13",68.4813,69.2527,67.8385,68.8373,1157700.0],["2026-01-14",69.0846,69.935,68.9066,69.401,1667000.0],["2026-01-15",69.4307,70.2614,68.5506,70.0438,1164700.0],["2026-01-16",69.7175,71.0821,69.6186,70.8844,2073800.0],["2026-01-20",70.1526,70.7064,69.1834,70.0735,1695800.0],["2026-01-21",70.7064,71.7645,70.3899,70.5086,1806700.0],["2026-01-22",70.7162,72.3084,70.5086,71.359,1960200.0],["2026-01-23",71.359,72.4666,71.1019,72.4172,1461500.0],["2026-01-26",72.7731,73.5445,72.5061,73.2083,1463600.0],["2026-01-27",73.0698,73.6236,71.7744,72.3974,1634800.0],["2026-01-28",72.7435,72.9709,70.7657,71.359,1444200.0],["2026-01-29",70.469,70.825,67.6111,68.8274,2581900.0],["2026-01-30",68.4517,69.0747,67.9275,69.0351,1672200.0],["2026-02-02",68.867,69.3911,68.1649,68.9758,1905800.0],["2026-02-03",68.5901,70.5284,68.5901,69.5988,1866800.0],["2026-02-04",70.5284,73.8511,70.5284,73.4654,2130400.0],["2026-02-05",73.0995,73.2379,71.6854,72.6149,1506800.0],["2026-02-06",72.7732,74.1774,72.5457,73.9895,1333600.0],["2026-02-09",74.1378,74.4246,72.8819,74.3455,1265300.0],["2026-02-10",74.662,75.9376,73.6434,75.908,1804700.0],["2026-02-11",75.374,76.7584,75.374,76.1156,2306500.0],["2026-02-12",78.0044,83.0676,76.5508,80.5954,4172500.0],["2026-02-13",81.5843,82.227,79.9427,82.0787,4068500.0],["2026-02-17",83.0676,83.5126,81.1294,81.8216,1652300.0],["2026-02-18",81.7128,82.3952,80.714,82.0391,1450900.0],["2026-02-19",81.8513,82.0985,78.8549,80.714,2184600.0],["2026-02-20",80.8624,81.5447,79.3988,80.4866,1714900.0],["2026-02-23",80.1701,81.4458,78.9538,81.3271,1583500.0],["2026-02-24",81.6733,82.8204,81.159,81.1986,1205000.0],["2026-02-25",81.0305,81.0799,78.2813,78.9933,1666900.0],["2026-02-26",79.4384,80.0416,78.8153,80.0416,1318600.0],["2026-02-27",79.8537,81.3964,79.1516,81.3173,1406300.0],["2026-03-02",80.9514,81.1788,78.4791,79.8537,1678700.0],["2026-03-03",78.1627,78.8351,76.6991,78.2813,1977400.0],["2026-03-04",78.3901,78.7659,76.6793,77.3221,1287600.0],["2026-03-05",76.709,78.1923,74.1576,74.5433,2735000.0],["2026-03-06",74.2367,74.2367,72.1205,72.9512,1910500.0],["2026-03-09",71.9227,72.6743,70.4196,72.3479,1692400.0],["2026-03-10",72.1699,73.4753,71.5271,72.0414,1857200.0],["2026-03-11",71.626,72.5358,67.71,67.9572,3103600.0],["2026-03-12",67.799,69.8262,67.7891,69.2329,2296600.0],["2026-03-13",70.2218,70.6866,68.6198,68.8373,1690600.0],["2026-03-16",69.5691,70.1526,68.7384,69.312,1409500.0],["2026-03-17",71.5074,72.1007,70.2416,70.4888,1629500.0],["2026-03-18",69.8955,70.4492,67.3243,67.5518,1442800.0],["2026-03-19",67.1463,67.3836,64.7631,67.3738,2366400.0],["2026-03-20",68.0601,68.1994,65.8419,66.2696,2941900.0],["2026-03-23",67.7518,68.9852,67.4434,67.7717,1849800.0],["2026-03-24",66.5581,68.8559,66.2497,67.5429,1401300.0],["2026-03-25",68.4182,70.6266,67.6324,70.3381,2000300.0],["2026-03-26",69.8507,71.4422,69.8507,70.7758,1340900.0],["2026-03-27",70.5569,70.915,70.0695,70.6365,2033000.0],["2026-03-30",71.1239,72.4867,70.2187,70.5868,1494400.0],["2026-03-31",71.0941,72.616,70.6166,72.1684,1610700.0],["2026-04-01",71.7904,73.4019,71.6511,72.1883,1517700.0],["2026-04-02",71.6511,72.5365,70.925,72.049,1232200.0],["2026-04-06",71.4621,71.7904,70.6465,71.4522,768400.0],["2026-04-07",71.1737,71.3925,67.9805,69.6119,1510900.0],["2026-04-08",71.7407,73.6605,71.3925,73.382,2487600.0],["2026-04-09",72.437,73.3621,71.6511,72.7454,1386200.0],["2026-04-10",73.2527,73.6804,71.8799,72.1386,1262300.0],["2026-04-13",71.5915,71.9496,70.1789,71.3229,1391300.0],["2026-04-14",71.1239,72.2977,70.6962,72.2082,1192300.0],["2026-04-15",72.2579,72.2579,70.6962,71.1538,1382500.0],["2026-04-16",71.5517,72.0291,70.9747,71.681,1576800.0],["2026-04-17",71.8004,75.7893,71.8004,75.4809,2833700.0],["2026-04-20",74.8144,75.0034,73.7103,74.0485,1431300.0],["2026-04-21",74.0087,74.6752,71.7506,72.0391,1179400.0],["2026-04-22",72.5564,72.5564,70.358,70.7957,975400.0],["2026-04-23",70.8156,71.5616,69.8208,70.5669,903700.0],["2026-04-24",70.159,70.9051,69.9402,70.7658,996400.0],["2026-04-27",70.8454,71.5517,70.4276,70.6166,1147000.0],["2026-04-28",71.1339,71.6213,69.2837,70.3978,1550000.0],["2026-04-29",69.8507,70.4873,68.4182,68.5277,1403600.0],["2026-04-30",68.9753,69.98,68.4879,69.8308,1461500.0],["2026-05-01",70.4276,70.8454,69.6119,70.4376,1447400.0],["2026-05-04",69.9004,70.7061,69.6119,69.7213,1743200.0],["2026-05-05",69.8009,71.2433,69.7114,70.3978,2022400.0],["2026-05-06",80.3651,83.4488,77.7091,82.4938,4872600.0],["2026-05-07",82.454,83.3095,77.361,77.8484,3185000.0],["2026-05-08",78.0772,80.8923,77.4007,80.6237,2276100.0],["2026-05-11",80.6138,81.3698,77.7986,78.3358,1833700.0],["2026-05-12",78.1269,78.7536,76.6646,78.0573,1337900.0],["2026-05-13",77.6793,78.2264,76.4159,77.0725,1769500.0],["2026-05-14",77.2814,77.4306,75.6699,75.6898,1606600.0],["2026-05-15",74.894,74.9039,72.5564,72.7155,1721600.0],["2026-05-18",72.3773,74.7348,72.3375,73.3124,1580700.0],["2026-05-19",71.482,72.4768,71.1438,71.6114,2454100.0],["2026-05-20",71.293,74.6652,70.925,74.0385,2651500.0],["2026-05-21",73.4616,75.2223,72.2778,74.8542,1894500.0],["2026-05-22",75.6401,76.1175,74.2076,74.884,1298300.0],["2026-05-26",75.4809,76.4955,75.1029,75.4709,1392200.0],["2026-05-27",76.3463,78.9127,76.1772,76.595,2587500.0],["2026-05-28",76.0777,78.0274,75.6997,77.6196,2014600.0],["2026-05-29",79.9771,80.7431,75.3914,75.65,5549600.0],["2026-06-01",73.571,74.884,72.1187,73.8694,2376300.0],["2026-06-02",73.3323,74.5558,72.2281,72.8548,1889800.0],["2026-06-03",73.8296,75.2521,72.994,73.1731,2659100.0],["2026-06-04",73.7998,74.8741,72.3176,72.8448,2523400.0],["2026-06-05",72.5862,74.0485,72.1187,72.626,1740100.0],["2026-06-08",72.2778,72.7056,71.8302,72.2181,1289100.0],["2026-06-09",74.5757,75.7793,73.7898,75.3814,2042400.0],["2026-06-10",75.2322,75.8589,73.8197,73.8396,2187700.0],["2026-06-11",74.317,77.3212,74.317,77.1023,1970900.0],["2026-06-12",78.2164,78.5149,77.2217,77.8583,1816600.0],["2026-06-15",79.2808,80.0368,77.7688,77.9479,1580500.0],["2026-06-16",78.107,78.4751,77.0227,77.4405,1378100.0],["2026-06-17",77.2018,77.9976,74.9835,75.65,1428800.0],["2026-06-18",76.3,77.58,76.28,76.72,3415300.0],["2026-06-22",76.25,76.96,75.58,75.95,1526800.0],["2026-06-23",75.57,76.22,74.32,74.71,1848100.0],["2026-06-24",76.01,77.15,75.58,75.83,1911900.0],["2026-06-25",75.89,77.07,74.71,75.08,1913700.0],["2026-06-26",74.37,76.37,74.09,76.35,2280000.0],["2026-06-29",76.23,76.56,75.07,76.5,2234400.0],["2026-06-30",76.66,79.25,75.49,79.22,2946600.0],["2026-07-01",79.24,81.62,78.95,81.15,2236100.0],["2026-07-02",81.97,83.83,81.37,83.83,2179800.0],["2026-07-06",83.34,83.53,81.69,82.77,2183276.4],["2026-07-07",83.47,83.82,81.64,81.83,1856547.731385],["2026-07-08",80,80,77.145,78.94,3463366.439399],["2026-07-09",78.4,79.05,78.17,78.53,1746749.604016],["2026-07-10",79.13,79.63,77.03,77.53,1476066.083698],["2026-07-13",77.29,77.81,74.75,75.1,2269976.763223],["2026-07-14",75.99,76.57,74.61,74.67,1901588.308796],["2026-07-15",74.86,75.89,74.48,75.31,1331766.500944],["2026-07-16",74.98,77.64,74.94,77.6,1134147.842644],["2026-07-17",77.72,80.14,77.54,78.2,1677116.117746],["2026-07-20",78.19,78.59,76.71,77.27,1184701.877594],["2026-07-21",77.17,77.54,76.12,76.26,1302185.687949],["2026-07-22",76.97,77.36,76.36,77.2,1297906.368034],["2026-07-23",74.93,75.755,72.11,73.77,3739901.519122],["2026-07-24",73.86,76.61,73.78,75.94,1460197.08514],["2026-07-27",76.62,77.67,76.26,76.4,1738506.7331],["2026-07-28",77.7,79.545,76.9,79.25,1665674.973119],["2026-07-29",78.74,79.75,77.7,79.63,1926608.861983],["2026-07-30",80.1,80.35,78.475,79.48,1411927.639375],["2026-07-31",78.58,79.745,78.134,79.22,1643061.49909],["2026-08-03",80.05,81.6343,79.0504,80.58,1659794.304202],["2026-08-04",80.58,81.37,79.4682,80.89,1811403.81856],["2026-08-05",83.83,89.315,83.83,88.07,3440651.801061],["2026-08-06",86.88,86.92,83.76,84.55,2576118.698314],["2026-08-07",84.73,85.9,84.1375,85.89,1420882.187],["2026-08-10",85,85.47,83.91,84.36,225234.421055],["2026-08-11",84.86,86.18,84.57,85,1632073.551213],["2026-08-12",85.27,85.54,83.62,83.85,1640397.940432],["2026-08-13",84.2,84.72,83.7,84.06,1113162.257663],["2026-08-14",83.89,84.24,83.135,84.18,895855.245165]]}